UK markets open in 2 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,737.88 +21.41 (+0.12%) CRUDE OIL
82.25 +0.51 (+0.62%) GOLD FUTURES
2,337.10 +0.50 (+0.02%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,667.60 +690.57 (+1.44%)
Lyxor S&P 500 ETF D EUR (LYPS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 52.65 | 52.67 | 52.52 | 52.56 | 52.56 | 10,299 |
| 26 Jun 2024 | 52.65 | 52.78 | 52.58 | 52.59 | 52.59 | 15,321 |
| 25 Jun 2024 | 52.28 | 52.54 | 52.22 | 52.48 | 52.48 | 9,534 |
| 24 Jun 2024 | 52.55 | 52.60 | 52.33 | 52.57 | 52.57 | 15,553 |
| 21 Jun 2024 | 52.58 | 52.70 | 52.49 | 52.62 | 52.62 | 17,952 |
| 20 Jun 2024 | 52.80 | 52.89 | 52.73 | 52.75 | 52.75 | 31,545 |
| 19 Jun 2024 | 52.64 | 52.64 | 52.54 | 52.57 | 52.57 | 6,005 |
| 18 Jun 2024 | 52.49 | 52.56 | 52.40 | 52.45 | 52.45 | 10,670 |
| 17 Jun 2024 | 52.25 | 52.28 | 52.05 | 52.20 | 52.20 | 23,365 |
| 14 Jun 2024 | 52.08 | 52.21 | 51.90 | 52.10 | 52.10 | 12,244 |
| 13 Jun 2024 | 51.73 | 51.78 | 51.63 | 51.77 | 51.77 | 4,264 |
| 12 Jun 2024 | 51.50 | 51.61 | 51.38 | 51.51 | 51.51 | 19,326 |
| 11 Jun 2024 | 51.21 | 51.29 | 51.10 | 51.28 | 51.28 | 2,507 |
| 10 Jun 2024 | 51.03 | 51.19 | 50.96 | 51.19 | 51.19 | 6,816 |
| 07 Jun 2024 | 50.61 | 50.96 | 50.50 | 50.96 | 50.96 | 9,084 |
| 06 Jun 2024 | 50.59 | 50.70 | 50.49 | 50.55 | 50.55 | 14,125 |
| 05 Jun 2024 | 50.03 | 50.41 | 50.03 | 50.41 | 50.41 | 6,343 |
| 04 Jun 2024 | 49.77 | 49.90 | 49.62 | 49.71 | 49.71 | 14,296 |
| 03 Jun 2024 | 50.14 | 50.20 | 49.76 | 49.80 | 49.80 | 18,837 |
| 31 May 2024 | 49.68 | 49.70 | 49.35 | 49.35 | 49.35 | 4,560 |
| 30 May 2024 | 49.89 | 49.89 | 49.73 | 49.76 | 49.76 | 6,696 |
| 29 May 2024 | 50.08 | 50.16 | 49.90 | 50.11 | 50.11 | 13,120 |
| 28 May 2024 | 50.24 | 50.28 | 50.11 | 50.14 | 50.14 | 12,302 |
| 27 May 2024 | 50.22 | 50.26 | 50.16 | 50.26 | 50.26 | 4,382 |
| 24 May 2024 | 50.10 | 50.26 | 50.04 | 50.18 | 50.18 | 7,193 |
| 23 May 2024 | 50.67 | 50.67 | 50.31 | 50.46 | 50.46 | 14,324 |
| 22 May 2024 | 50.31 | 50.48 | 50.31 | 50.42 | 50.42 | 3,355 |
| 21 May 2024 | 50.24 | 50.30 | 50.16 | 50.30 | 50.30 | 5,228 |
| 20 May 2024 | 50.15 | 50.37 | 50.14 | 50.37 | 50.37 | 1,810 |
| 17 May 2024 | 50.13 | 50.20 | 50.01 | 50.05 | 50.05 | 18,086 |
| 16 May 2024 | 50.20 | 50.33 | 50.17 | 50.28 | 50.28 | 5,205 |
| 15 May 2024 | 49.78 | 50.02 | 49.69 | 50.00 | 50.00 | 14,361 |
| 14 May 2024 | 49.71 | 49.73 | 49.56 | 49.61 | 49.61 | 2,656 |
| 13 May 2024 | 49.83 | 49.83 | 49.67 | 49.67 | 49.67 | 1,980 |
| 10 May 2024 | 49.79 | 49.86 | 49.70 | 49.75 | 49.75 | 7,145 |
| 09 May 2024 | 49.52 | 49.59 | 49.46 | 49.59 | 49.59 | 1,248 |
| 08 May 2024 | 49.58 | 49.60 | 49.35 | 49.52 | 49.52 | 2,832 |
| 07 May 2024 | 49.41 | 49.47 | 49.36 | 49.46 | 49.46 | 6,203 |
| 06 May 2024 | 48.94 | 49.13 | 48.94 | 49.13 | 49.13 | 7,786 |
| 03 May 2024 | 48.58 | 48.85 | 48.50 | 48.75 | 48.75 | 16,577 |
| 02 May 2024 | 48.30 | 48.48 | 48.28 | 48.28 | 48.28 | 23,345 |
| 30 Apr 2024 | 49.01 | 49.01 | 48.76 | 48.80 | 48.80 | 16,126 |
| 29 Apr 2024 | 48.96 | 49.10 | 48.90 | 48.90 | 48.90 | 6,413 |
| 26 Apr 2024 | 48.65 | 49.09 | 48.59 | 48.96 | 48.96 | 10,756 |
| 25 Apr 2024 | 48.28 | 48.30 | 47.86 | 47.96 | 47.96 | 1,924 |
| 24 Apr 2024 | 48.79 | 48.81 | 48.59 | 48.61 | 48.61 | 11,854 |
| 23 Apr 2024 | 48.35 | 48.56 | 48.15 | 48.55 | 48.55 | 9,534 |
| 22 Apr 2024 | 48.03 | 48.21 | 47.92 | 48.03 | 48.03 | 28,900 |
| 19 Apr 2024 | 48.00 | 48.27 | 47.95 | 48.02 | 48.02 | 16,913 |
| 18 Apr 2024 | 48.44 | 48.63 | 48.33 | 48.57 | 48.57 | 8,700 |
| 17 Apr 2024 | 48.70 | 48.91 | 48.48 | 48.48 | 48.48 | 9,835 |
| 16 Apr 2024 | 48.84 | 48.94 | 48.69 | 48.83 | 48.83 | 20,410 |
| 15 Apr 2024 | 49.61 | 49.81 | 49.45 | 49.58 | 49.58 | 23,898 |
| 12 Apr 2024 | 49.94 | 49.98 | 49.60 | 49.69 | 49.69 | 7,668 |
| 11 Apr 2024 | 49.35 | 49.41 | 49.16 | 49.40 | 49.40 | 2,591 |
| 10 Apr 2024 | 49.31 | 49.36 | 48.83 | 49.24 | 49.24 | 11,801 |
| 09 Apr 2024 | 49.21 | 49.25 | 48.81 | 48.92 | 48.92 | 14,722 |
| 08 Apr 2024 | 49.23 | 49.37 | 49.17 | 49.23 | 49.23 | 13,484 |
| 05 Apr 2024 | 48.85 | 49.27 | 48.83 | 49.23 | 49.23 | 7,063 |
| 04 Apr 2024 | 49.47 | 49.56 | 49.41 | 49.51 | 49.51 | 7,116 |
| 03 Apr 2024 | 49.54 | 49.54 | 49.42 | 49.51 | 49.51 | 19,855 |
| 02 Apr 2024 | 50.07 | 50.16 | 49.35 | 49.51 | 49.51 | 22,668 |
| 28 Mar 2024 | 49.85 | 49.91 | 49.82 | 49.85 | 49.85 | 1,428 |
| 27 Mar 2024 | 49.49 | 49.58 | 49.38 | 49.48 | 49.48 | 3,732 |
| 26 Mar 2024 | 49.48 | 49.52 | 49.42 | 49.52 | 49.52 | 1,865 |
| 25 Mar 2024 | 49.56 | 49.62 | 49.36 | 49.44 | 49.44 | 7,032 |
| 22 Mar 2024 | 49.68 | 49.76 | 49.58 | 49.61 | 49.61 | 5,532 |
| 21 Mar 2024 | 49.27 | 49.64 | 49.21 | 49.62 | 49.62 | 11,612 |
| 20 Mar 2024 | 48.85 | 48.97 | 48.85 | 48.90 | 48.90 | 2,632 |
| 19 Mar 2024 | 48.62 | 48.74 | 48.43 | 48.74 | 48.74 | 4,384 |
| 18 Mar 2024 | 48.33 | 48.69 | 48.26 | 48.67 | 48.67 | 6,050 |
| 15 Mar 2024 | 48.53 | 48.64 | 48.12 | 48.15 | 48.15 | 15,295 |
| 14 Mar 2024 | 48.54 | 48.58 | 48.41 | 48.50 | 48.50 | 4,294 |
| 13 Mar 2024 | 48.57 | 48.57 | 48.40 | 48.40 | 48.40 | 1,452 |
| 12 Mar 2024 | 48.20 | 48.47 | 48.03 | 48.39 | 48.39 | 4,944 |
| 11 Mar 2024 | 47.93 | 47.97 | 47.76 | 47.97 | 47.97 | 10,741 |
| 08 Mar 2024 | 48.35 | 48.56 | 48.24 | 48.27 | 48.27 | 14,695 |
| 07 Mar 2024 | 47.90 | 48.31 | 47.87 | 48.24 | 48.24 | 3,871 |
| 06 Mar 2024 | 48.01 | 48.09 | 47.97 | 48.08 | 48.08 | 11,060 |
| 05 Mar 2024 | 48.38 | 48.38 | 47.96 | 48.00 | 48.00 | 9,531 |
| 04 Mar 2024 | 48.46 | 48.51 | 48.38 | 48.40 | 48.40 | 6,635 |
| 01 Mar 2024 | 48.36 | 48.43 | 48.18 | 48.38 | 48.38 | 26,893 |
| 29 Feb 2024 | 47.88 | 48.16 | 47.74 | 48.10 | 48.10 | 2,265 |
| 28 Feb 2024 | 48.00 | 48.03 | 47.85 | 47.95 | 47.95 | 3,528 |
| 27 Feb 2024 | 47.87 | 47.90 | 47.79 | 47.82 | 47.82 | 9,477 |
| 26 Feb 2024 | 48.08 | 48.12 | 47.95 | 47.95 | 47.95 | 13,755 |
| 23 Feb 2024 | 48.08 | 48.31 | 48.06 | 48.17 | 48.17 | 13,027 |
| 22 Feb 2024 | 47.49 | 47.98 | 47.49 | 47.98 | 47.98 | 13,178 |
| 21 Feb 2024 | 47.09 | 47.09 | 46.97 | 47.03 | 47.03 | 7,382 |
| 20 Feb 2024 | 47.49 | 47.49 | 47.00 | 47.08 | 47.08 | 10,224 |
| 19 Feb 2024 | 47.53 | 47.67 | 47.50 | 47.61 | 47.61 | 7,619 |
| 16 Feb 2024 | 47.88 | 47.95 | 47.59 | 47.77 | 47.77 | 6,355 |
| 15 Feb 2024 | 47.80 | 47.80 | 47.56 | 47.66 | 47.66 | 23,920 |
| 14 Feb 2024 | 47.47 | 47.63 | 47.44 | 47.47 | 47.47 | 4,305 |
| 13 Feb 2024 | 47.70 | 47.70 | 47.24 | 47.43 | 47.43 | 5,665 |
| 12 Feb 2024 | 47.62 | 47.91 | 47.62 | 47.91 | 47.91 | 8,483 |
| 09 Feb 2024 | 47.48 | 47.59 | 47.47 | 47.51 | 47.51 | 7,885 |
| 08 Feb 2024 | 47.38 | 47.54 | 47.38 | 47.43 | 47.43 | 4,943 |
| 07 Feb 2024 | 47.05 | 47.42 | 47.04 | 47.37 | 47.37 | 8,859 |
| 06 Feb 2024 | 47.10 | 47.21 | 47.02 | 47.06 | 47.06 | 11,166 |
| *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.