Amundi Index Solutions - Amundi S&P 500 UCITS ETF USD (500D.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 01:30PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 55.22 | 55.23 | 55.20 | 55.20 | 55.20 | 13,202 |
| 29 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.24 | 55.24 | 22 |
| 26 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 25 Apr 2024 | 54.03 | 54.03 | 53.99 | 54.15 | 54.15 | 3,012 |
| 24 Apr 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 23 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 22 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 19 Apr 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 18 Apr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 17 Apr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 16 Apr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 15 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 12 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 11 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 10 Apr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 09 Apr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 08 Apr 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 05 Apr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 04 Apr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 03 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 02 Apr 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 28 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 27 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 26 Mar 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 25 Mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 22 Mar 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 21 Mar 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 20 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 19 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 18 Mar 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 15 Mar 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 14 Mar 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 13 Mar 2024 | 55.87 | 55.87 | 55.87 | 55.81 | 55.81 | 5 |
| 12 Mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 11 Mar 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 08 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 07 Mar 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 06 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 05 Mar 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 04 Mar 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 01 Mar 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 29 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.81 | 54.81 | 15 |
| 28 Feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 27 Feb 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 26 Feb 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 23 Feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 22 Feb 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 21 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 20 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.69 | 53.69 | 2 |
| 19 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 16 Feb 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 2 |
| 15 Feb 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 14 Feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 13 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 12 Feb 2024 | 54.13 | 54.18 | 54.13 | 54.35 | 54.35 | 632 |
| 09 Feb 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 08 Feb 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 07 Feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 06 Feb 2024 | 53.24 | 53.27 | 53.24 | 53.30 | 53.30 | 647 |
| 05 Feb 2024 | 53.36 | 53.36 | 53.36 | 53.09 | 53.09 | 3 |
| 02 Feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 01 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 31 Jan 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 30 Jan 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 29 Jan 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 26 Jan 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 25 Jan 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 24 Jan 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 23 Jan 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 22 Jan 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 19 Jan 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 18 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 17 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 16 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 15 Jan 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 12 Jan 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 11 Jan 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 10 Jan 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 09 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 08 Jan 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 05 Jan 2024 | 50.46 | 50.46 | 50.46 | 50.69 | 50.69 | 1 |
| 04 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 03 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 02 Jan 2024 | 51.14 | 51.14 | 51.14 | 51.05 | 51.05 | 2,113 |
| 29 Dec 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 28 Dec 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 27 Dec 2023 | 51.47 | 51.47 | 51.47 | 51.37 | 51.37 | 5 |
| 22 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 21 Dec 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 20 Dec 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 19 Dec 2023 | 51.15 | 51.15 | 51.15 | 51.25 | 51.25 | 17 |
| 18 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 15 Dec 2023 | 50.95 | 50.95 | 50.74 | 50.83 | 50.83 | 4,226 |
| 14 Dec 2023 | 50.95 | 50.95 | 50.79 | 50.80 | 50.80 | 6,101 |
| 13 Dec 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 12 Dec 2023 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 12 Dec 2023 | 0.48 Dividend | |||||
| 11 Dec 2023 | 49.99 | 50.00 | 49.99 | 50.00 | 49.52 | 3,800 |
| 08 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.32 | - |
| 07 Dec 2023 | 49.66 | 49.66 | 49.66 | 49.66 | 49.19 | - |
| *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.