UK markets close in 1 hour 31 minutes

Multi Units Luxembourg - Lyxor S&P 500 UCITS ETF (0MVP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
38.850.00 (0.00%)
As of 03:45PM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202453.3953.3353.1753.3253.321,457,461
12 Jul 202452.9953.1953.1453.1453.144,339
11 Jul 202453.4453.4152.9852.9852.981,431
10 Jul 202453.0853.2153.0653.2153.211,995
09 Jul 202453.0853.1653.1353.1653.16478
08 Jul 202452.8452.9452.8352.9452.941,467
05 Jul 202452.7452.7552.6252.7452.74848
04 Jul 202452.8552.7952.6552.6552.65860
03 Jul 202452.8052.7052.5552.6152.61529
02 Jul 202452.3852.5452.2952.5052.5045,319
01 Jul 202452.3152.4352.2552.3652.3610,588
28 Jun 202452.9353.0752.8252.8252.82299
27 Jun 202452.5852.7052.5752.6052.601,512
26 Jun 202452.6352.7152.5752.5852.58342
25 Jun 202452.3152.5052.2852.5052.501,721
24 Jun 202452.5952.5852.4452.5852.58749
21 Jun 202452.6552.6252.5852.5852.581,524
20 Jun 202452.7852.7552.7052.7552.752,902
19 Jun 202452.4552.5852.5752.5752.57392
18 Jun 202452.4252.4852.4152.4152.413,768
17 Jun 202452.1552.2152.1252.1452.143,236
14 Jun 202452.1452.1652.0352.0852.081,488
13 Jun 202451.7851.8051.6151.7351.73360
12 Jun 202451.5351.6151.4451.5351.535,034
11 Jun 202451.7451.3151.1351.3151.31583
10 Jun 202451.0851.2250.9551.2251.22817
07 Jun 202450.5551.0050.5051.0051.00384
06 Jun 202450.6350.5950.5850.5850.582,581
05 Jun 202450.1150.4050.0450.4050.408,707
04 Jun 202449.8149.9249.6949.7549.751,516
03 Jun 202450.2050.2049.7349.7749.77353
31 May 202449.6949.6749.3749.4049.40722
30 May 202449.7949.8549.8049.8549.851,268
29 May 202450.1250.1649.9050.1350.1314,131
28 May 202450.2450.2250.1450.1450.144,554
24 May 202450.1150.2650.0750.0650.062,175
23 May 202450.7050.6150.4150.4150.41248
22 May 202450.3850.4650.3350.4450.441
21 May 202450.1850.3150.1750.2750.276,309
20 May 202450.1950.3350.1950.3350.3346
17 May 202450.1750.2350.0850.1250.12342
16 May 202450.2250.3250.1250.3250.32922
15 May 202449.8250.0049.7950.0050.00123
14 May 202449.7549.7049.5849.6249.625,554
13 May 202449.7849.8349.6749.7149.71697
10 May 202449.7949.8549.7649.7649.762,808
09 May 202449.5449.6149.5249.5649.56277
08 May 202449.5949.5849.4349.5349.53124
07 May 202449.4449.4549.3749.4549.4542,163
03 May 202448.5948.8048.5149.0149.012,770
02 May 202448.2048.4948.2048.2948.291,362
01 May 2024------
30 Apr 202449.0648.9248.7948.7948.791,606
29 Apr 202448.9849.0348.9048.9948.99393
26 Apr 202448.7748.9748.7248.9748.971,666
25 Apr 202448.2848.3047.9147.9147.91452
24 Apr 202448.8348.7848.6448.6448.64191
23 Apr 202448.3448.5448.1948.5348.531,894
22 Apr 202448.0848.0647.9748.0648.061,772
19 Apr 202447.8748.2148.0348.1048.101,973
18 Apr 202448.4648.6348.3248.6348.63834
17 Apr 202448.7648.9048.4648.6748.671,508
16 Apr 202448.9048.9048.7148.7148.711,660
15 Apr 202449.5349.7649.5649.5949.591,516
12 Apr 202449.8949.9649.6749.6749.673,942
11 Apr 202449.3649.4249.1349.3849.382,429
10 Apr 202449.3549.3549.1949.3349.3310,047
09 Apr 202449.2449.2248.7948.9748.97662
08 Apr 202449.2449.3149.2049.2749.27662
05 Apr 202448.8949.2648.8349.1349.131,720
04 Apr 202449.4949.5349.4349.5149.5114,656
03 Apr 202449.5049.5549.4149.5449.5412,657
02 Apr 202450.2050.1049.4449.4449.444,087
28 Mar 202449.8549.9049.8349.8849.88580
27 Mar 202449.5149.4949.4649.4649.466
26 Mar 202449.4949.5349.4649.5149.51626
25 Mar 202449.5849.4849.3749.4549.45465
22 Mar 202449.6049.7649.5949.6549.651,015
21 Mar 202449.3349.6349.2249.6349.63235
20 Mar 202448.7849.0048.8548.9248.92534
19 Mar 202448.6148.7448.4448.6448.64538
18 Mar 202448.2448.7148.2748.6748.67323
15 Mar 202448.5748.5848.1048.2348.232,249
14 Mar 202448.4748.5748.4948.4948.4923,454
13 Mar 202448.5748.5848.4048.4148.4125,869
12 Mar 202448.1248.4148.1348.3648.36587
11 Mar 202447.9847.9747.8547.9447.94298
08 Mar 202448.4248.5348.3848.4748.4742
07 Mar 202447.9248.3447.8948.3448.34556
06 Mar 202448.0148.1048.0048.1048.102,202
05 Mar 202448.3948.0047.9347.9347.93879
04 Mar 202448.5148.5148.4148.4248.42528
01 Mar 202448.3648.4148.2648.4148.41578
29 Feb 202447.8748.0948.0548.0948.09671
28 Feb 202447.9847.9747.9247.9647.96822
27 Feb 202447.8747.9047.8347.8347.831,027
26 Feb 202448.0848.0347.9948.0348.03382
23 Feb 202448.1648.2948.0948.2748.27604
22 Feb 202447.4148.0147.5648.0148.011,700
21 Feb 202447.1547.0346.9947.0347.03359
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...