UK markets open in 6 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,711.75 +427.21 (+2.47%) CRUDE OIL
83.93 +0.36 (+0.43%) GOLD FUTURES
2,352.50 +10.00 (+0.43%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,499.93 +141.70 (+0.28%)
Multi Units Luxembourg - Lyxor S&P 500 UCITS ETF (0E4Y.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 09:51AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 203.53 | 203.53 | 203.53 | 203.53 | 203.53 | 60 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 204.28 | 204.28 | 204.28 | 204.28 | 204.28 | 90 |
| 22 Feb 2024 | 202.68 | 202.68 | 202.68 | 202.68 | 202.68 | 200 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 200.62 | 200.62 | 200.62 | 200.62 | 200.62 | 190 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | 10 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 15 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 199.84 | 199.84 | 199.84 | 199.84 | 199.84 | 25 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 198.89 | 198.89 | 198.89 | 198.89 | 198.89 | 600 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | 30 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | 22,140 |
| 17 Jan 2024 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | 180 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | 150 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 189.07 | 189.56 | 189.07 | 189.56 | 189.56 | 55 |
| 05 Jan 2024 | 188.47 | 190.16 | 188.47 | 190.16 | 190.16 | 4,390 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 190.18 | 190.18 | 190.18 | 190.18 | 190.18 | 10 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 193.12 | 193.12 | 193.12 | 193.12 | 193.12 | 10 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 192.23 | 192.23 | 192.23 | 192.23 | 192.23 | 350 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 190.89 | 190.89 | 190.89 | 190.89 | 190.89 | 5,530 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 2.03 Dividend | |||||
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| *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.