Multi Units Luxembourg - Lyxor S&P 500 UCITS ETF (0E4Y.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 08:57AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 200 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 222.33 | 222.33 | 222.00 | 222.31 | 222.31 | 39 |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 3 |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 220.17 | 220.17 | 220.08 | 220.08 | 220.08 | 1,350 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 218.67 | 219.41 | 218.67 | 219.41 | 219.41 | 130 |
| 02 Jul 2024 | 217.03 | 217.03 | 217.03 | 217.03 | 217.03 | 710 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 218.80 | 218.84 | 218.80 | 218.84 | 218.84 | 1,301 |
| 27 Jun 2024 | 217.95 | 217.95 | 217.94 | 217.94 | 217.94 | 25 |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 217.53 | 217.53 | 217.34 | 217.34 | 217.34 | 1,775 |
| 21 Jun 2024 | 217.49 | 217.49 | 217.49 | 217.49 | 217.49 | 360 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | 100 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 215.56 | 215.56 | 215.56 | 215.56 | 215.56 | 100 |
| 13 Jun 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | 170 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 212.72 | 212.72 | 212.72 | 212.72 | 212.72 | 250 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 211.72 | 211.72 | 211.72 | 211.72 | 211.72 | 15,880 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 209.06 | 209.07 | 209.06 | 209.07 | 209.07 | 3,710 |
| 29 May 2024 | 210.28 | 210.35 | 210.25 | 210.35 | 210.35 | 121 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 210.85 | 210.85 | 210.85 | 210.85 | 210.85 | 200 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 212.16 | 212.16 | 212.16 | 212.16 | 212.16 | 100 |
| 21 May 2024 | 212.09 | 212.09 | 211.68 | 211.68 | 211.68 | 114 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 211.43 | 211.43 | 211.43 | 211.43 | 211.43 | 4,510 |
| 16 May 2024 | 212.12 | 212.45 | 212.12 | 212.30 | 212.30 | 4,390 |
| 15 May 2024 | 210.31 | 210.43 | 210.31 | 210.43 | 210.43 | 4,720 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 590 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 50 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 150 |
| 24 Apr 2024 | 203.53 | 203.53 | 203.08 | 203.08 | 203.08 | 1,047 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 201.85 | 201.85 | 201.45 | 201.45 | 201.45 | 620 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 202.33 | 202.33 | 202.33 | 202.33 | 202.33 | 350 |
| 15 Apr 2024 | 206.24 | 206.24 | 206.24 | 206.24 | 206.24 | 15 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 208.88 | 208.88 | 208.88 | 208.88 | 208.88 | 50 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 208.63 | 70 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 210.46 | 210.72 | 210.46 | 210.53 | 210.53 | 6,556 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 205.84 | 205.84 | 205.84 | 205.84 | 205.84 | 10 |
| 08 Mar 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | 20 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.