UK markets closed

Amundi Index Solutions - Amundi ETF S&P 500 (0A0P.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
73.80+0.72 (+0.99%)
At close: 09:20AM GMT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202491.2091.7091.3391.5391.531,864
22 Feb 202490.0591.1490.3091.0991.09535
21 Feb 202489.7289.4289.2789.3289.321,556
20 Feb 202490.3990.2289.4689.4689.4632
19 Feb 202490.3290.5790.2790.5290.527
16 Feb 202491.5491.0090.4790.6090.6039
15 Feb 202490.9590.8690.4090.7190.7150,036
14 Feb 202490.1590.4490.0290.0290.02240
13 Feb 202490.7590.6089.9790.0490.049,931
12 Feb 202490.3690.8590.4490.8590.852,547
09 Feb 202490.3290.4390.1790.3490.3469
08 Feb 202490.2190.1590.0190.0990.09976
07 Feb 202489.6189.9989.3689.9089.9021,969
06 Feb 202489.6389.6689.3789.4289.422,825
05 Feb 202489.5789.5189.1389.2689.263,771
02 Feb 202488.2889.0987.9788.8688.861,374
01 Feb 202487.5787.6087.1287.1287.123,861
31 Jan 202488.4988.2287.3587.4587.451,652
30 Jan 202488.6188.3788.1088.3188.313,106
29 Jan 202487.7988.0087.6987.9487.942,758
26 Jan 202487.7987.6987.3987.6987.691,361
25 Jan 202487.1887.7686.8887.6887.681,586
24 Jan 202487.1387.3487.1287.2387.2317,669
23 Jan 202486.6887.0386.4186.9586.954,159
22 Jan 202486.6386.6486.5086.6486.643,876
19 Jan 202485.7285.7885.6285.7885.782,902
18 Jan 202484.7285.1884.6184.8384.8356,468
17 Jan 202484.9885.1084.6385.1085.1019,162
16 Jan 202484.9485.2884.6385.2685.26456
15 Jan 202484.5784.8584.7084.7684.762,105
12 Jan 202484.6784.8484.5084.5084.50334
11 Jan 202485.0684.9684.2084.6984.6922,239
10 Jan 202484.4684.5084.3084.4384.431,586
09 Jan 202484.2884.4483.9384.4484.441,439
08 Jan 202483.4983.6083.0783.0783.0784,520
05 Jan 202483.4783.4683.1883.4383.43637
04 Jan 202483.7483.6883.4883.6683.662,667
03 Jan 202484.2584.1383.8283.8283.8218,106
02 Jan 202484.2984.2283.9784.0484.0464,874
29 Dec 202384.1684.1983.9083.9083.9033
28 Dec 202383.4983.8883.6683.8883.88153
27 Dec 202384.0083.9883.4383.4583.4546
22 Dec 202383.5083.8383.5783.8383.8329,002
21 Dec 202383.9483.9283.1083.1083.1027,362
20 Dec 202384.2684.4884.3884.4684.462,059
19 Dec 202384.2884.2884.0284.2084.2048,333
18 Dec 202384.1984.3983.8984.3984.3930,521
15 Dec 202383.3484.0183.2983.2983.2952,510
14 Dec 202384.3184.1783.2983.2983.291,746
13 Dec 202383.7083.6583.4683.6583.6595,975
12 Dec 202383.6183.2683.0083.2483.244,109
11 Dec 202383.1383.1882.8383.1283.124,156
08 Dec 202382.6882.8882.5382.6882.683
07 Dec 202381.7482.3881.8682.3182.31996
06 Dec 202382.2582.4082.0782.2182.212,620
05 Dec 202382.0082.0781.6382.0682.0621,758
04 Dec 202381.6882.2381.5882.2382.2321,527
01 Dec 202380.9881.7381.2481.7081.704,762
30 Nov 202380.9380.8680.8680.8680.86-
29 Nov 202380.5480.8780.4180.4180.41133,880
28 Nov 202380.7280.6880.2380.6880.68702,968
27 Nov 202380.6980.7380.5980.7380.738
24 Nov 202381.1880.9980.7380.7380.731,064
23 Nov 202381.2181.0881.0081.0881.081,258
22 Nov 202380.6781.3180.4480.4480.4424,340
21 Nov 202380.5280.5180.4080.4080.401,216
20 Nov 202380.2180.3080.0780.3080.301,032
17 Nov 202380.5280.8180.2280.2280.221,458
16 Nov 202380.6780.4380.1680.1680.161,345
15 Nov 202380.4080.6980.4980.5980.59459
14 Nov 202380.0080.4779.7880.3680.361,118
13 Nov 202379.8980.0579.7479.9579.951,903
10 Nov 202380.0079.4378.9179.4379.43906
09 Nov 202379.4279.5079.1079.3579.35999
08 Nov 202379.3679.4379.1579.1579.15644
07 Nov 202378.8579.4478.7878.7878.7843,823
06 Nov 202378.7278.7478.6278.6978.6939,448
03 Nov 202378.7678.7178.4378.6978.6922
02 Nov 202377.7678.4877.6677.8577.8519,915
01 Nov 202376.6877.4376.6676.7176.717
31 Oct 202375.8676.5075.8176.3176.311,424
30 Oct 202376.1375.9875.4075.9875.9828,762
27 Oct 202376.3276.2575.7575.7575.75211
26 Oct 202376.6576.5376.3276.3976.391,680
25 Oct 202377.5377.5677.3977.4977.4930
24 Oct 202377.6577.7276.7277.5877.584
23 Oct 202377.6277.3976.6277.0777.071,541
20 Oct 202378.2178.0677.3278.0678.0619,588
19 Oct 202379.3079.0378.8178.8178.811
18 Oct 202379.9279.8279.7879.8279.821,022
17 Oct 202380.3680.2079.6979.8579.851,411
16 Oct 202379.7580.2880.2880.2880.281
13 Oct 202380.0380.2579.8279.8779.87421
12 Oct 202379.8880.2580.1080.2580.25371
11 Oct 202379.6079.7679.4679.4679.46669
10 Oct 202379.6779.9279.3779.9279.923,963
09 Oct 202378.3678.8178.8178.8178.81-
06 Oct 202378.1178.2277.7978.1178.1114
05 Oct 202378.3677.8777.8777.8777.87121,899
04 Oct 202377.9678.1077.7378.0978.09952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...