Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Amundi Index Solutions - Amundi ETF S&P 500 (0A0P.L)

73.80
0.00
(0.00%)
As of July 21 at 10:20:45 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202598.0398.8197.6698.0998.095,394
Apr 30, 202596.0996.3994.5195.3095.301,408
Apr 29, 202595.7696.0095.3295.7595.753,063
Apr 28, 202595.8696.2095.1395.8695.865,507
Apr 25, 202595.9695.8594.8794.9794.97613
Apr 24, 202593.1494.5592.4694.5494.541,417
Apr 23, 202592.9894.9092.8793.5193.511,892
Apr 22, 202589.4390.5089.1390.2490.241,319
Apr 17, 202592.3292.6891.0892.0192.011,083
Apr 16, 202592.5893.1392.0593.1193.114,700
Apr 15, 202593.9994.9993.6694.5594.555,443
Apr 14, 202593.7395.2293.5393.7793.7710,985
Apr 11, 202592.8692.5590.1591.1391.135,559
Apr 10, 202597.5797.5792.5492.6592.657,791
Apr 9, 202587.5690.1286.8189.3589.3531,436
Apr 8, 202592.2895.1492.0993.3293.3212,021
Apr 7, 202586.6192.4686.0789.3189.3110,249
Apr 4, 202595.6896.1592.4193.1693.165,117
Apr 3, 202598.4999.1296.0896.8996.8913,272
Apr 2, 2025102.70102.75101.49102.30102.302,843
Apr 1, 2025102.14102.75101.76102.74102.743,525
Mar 31, 2025100.68101.22100.39101.18101.184,149
Mar 28, 2025103.58104.09101.68101.71101.712,214
Mar 27, 2025104.55104.67103.72104.25104.2513,512
Mar 26, 2025105.49105.70104.63104.63104.6317,975
Mar 25, 2025105.16105.36105.00105.15105.1521,721
Mar 24, 2025104.00105.14103.93105.01105.0112,898
Mar 21, 2025102.78102.84101.87102.84102.8413,542
Mar 20, 2025103.22103.93102.36103.23103.235,331
Mar 19, 2025101.35102.47101.37102.40102.4011,377
Mar 18, 2025102.06102.25101.02101.21101.2138,925
Mar 17, 2025101.53102.36101.38101.85101.856,621
Mar 14, 2025100.92101.89100.54101.63101.633,559
Mar 13, 2025100.82101.75100.34100.34100.341,641
Mar 12, 2025100.94102.02100.75101.12101.124,405
Mar 11, 2025101.64101.82100.21100.37100.3716,261
Mar 10, 2025104.32104.29102.46102.46102.463,968
Mar 7, 2025104.63104.66103.17103.18103.1821,474
Mar 6, 2025106.07106.09104.93105.35105.353,769
Mar 5, 2025107.26107.30105.07105.09105.0919,062
Mar 4, 2025109.86109.81107.24107.31107.3135,599
Mar 3, 2025112.71112.86111.33111.60111.6061,365
Feb 28, 2025111.20111.64111.00111.17111.176,991
Feb 27, 2025112.41113.01112.47112.64112.642,198
Feb 26, 2025112.08112.48112.02112.33112.333,418
Feb 25, 2025112.28112.53110.85110.94110.945,623
Feb 24, 2025113.33113.65112.67113.03113.034,615
Feb 21, 2025114.70115.16114.31114.38114.382,856
Feb 20, 2025115.52115.68114.39114.55114.554,710
Feb 19, 2025115.46115.60115.26115.43115.4345
Feb 18, 2025115.36115.54114.96115.02115.021,205
Feb 17, 2025114.83115.10114.90115.02115.021,384
Feb 14, 2025115.09114.97114.52114.58114.581,717
Feb 13, 2025114.27114.92114.00114.77114.771,775
Feb 12, 2025115.01115.08114.39114.39114.397,616
Feb 11, 2025115.38115.44115.13115.31115.313,138
Feb 10, 2025115.24115.70115.13115.61115.6112,676
Feb 7, 2025115.05115.44114.86115.10115.101,358
Feb 6, 2025114.99115.39115.08115.19115.196,573
Feb 5, 2025113.51113.86113.20113.86113.8639,617
Feb 4, 2025114.31114.42113.72114.13114.132,745
Feb 3, 2025114.09114.47113.69114.39114.392,412
Jan 31, 2025115.09115.71115.15115.51115.512,441
Jan 30, 2025114.37114.63114.05114.05114.052,119
Jan 29, 2025114.66114.74114.09114.13114.132,116
Jan 28, 2025113.39114.19113.41113.83113.832,046
Jan 27, 2025112.77112.65111.25112.06112.064,538
Jan 24, 2025114.87114.80114.35114.40114.404,423
Jan 23, 2025114.85115.22114.72115.22115.223,105
Jan 22, 2025114.52115.03114.24114.84114.844,557
Jan 21, 2025113.92114.39113.83113.83113.831,852
Jan 20, 2025114.46114.48113.65113.84113.8410,213
Jan 17, 2025113.68114.56113.57114.56114.5622,328
Jan 16, 2025114.09114.06113.48113.65113.651,134
Jan 15, 2025111.54113.29111.52113.29113.296,821
Jan 14, 2025112.34112.36111.42111.42111.428,236
Jan 13, 2025111.61111.93111.21111.67111.672,622
Jan 10, 2025112.67112.82111.66111.94111.944,182
Jan 9, 2025112.61112.85112.47112.84112.843,220
Jan 8, 2025112.61112.93112.27112.72112.721,480
Jan 7, 2025112.75113.35112.55112.55112.553,218
Jan 6, 2025113.33113.78112.79113.75113.754,654
Jan 3, 2025112.53113.06112.22112.83112.833,790
Jan 2, 2025112.22113.16112.23113.16113.166,553
Dec 31, 2024111.46111.99111.40111.99111.993,486
Dec 30, 2024112.28112.46111.38111.82111.824,040
Dec 27, 2024113.66113.73112.41112.52112.529,867
Dec 24, 2024113.12113.16112.96113.16113.162,172
Dec 23, 2024112.47112.44111.95112.16112.166,824
Dec 20, 2024110.85111.67109.62111.67111.67108
Dec 19, 2024111.40111.93111.21111.93111.934,673
Dec 18, 2024113.39113.71113.20113.69113.691,814
Dec 17, 2024113.41113.58113.00113.04113.041,393
Dec 16, 2024113.23113.71113.15113.57113.5751,330
Dec 13, 2024113.88113.89113.16113.16113.165,658
Dec 12, 2024113.51113.99113.43113.72113.7210,877
Dec 11, 2024113.08113.92112.87113.79113.7910,930
Dec 10, 2024112.67113.38112.72113.38113.385,951
Dec 9, 2024113.25113.23112.27112.56112.56657
Dec 6, 2024112.71113.50112.63113.50113.506,762
Dec 5, 2024113.43113.46112.88113.03113.0313,387
Dec 4, 2024113.25113.59113.07113.26113.2620,865
Dec 3, 2024113.12113.11112.75112.82112.82942
Dec 2, 2024112.63113.37112.44113.19113.1912,768
Nov 29, 2024111.58112.11111.70112.05112.051,030
Nov 28, 2024111.85112.00111.90112.00112.001,439
Nov 27, 2024112.61112.43111.42111.42111.426,310
Nov 26, 2024112.14112.59111.85112.35112.353,903
Nov 25, 2024112.55112.53111.86112.17112.177,546
Nov 22, 2024111.40112.53111.38112.33112.3331,475
Nov 21, 2024110.05111.23110.00111.23111.233,199
Nov 20, 2024110.01110.18109.39109.69109.6929,857
Nov 19, 2024109.55109.56108.41109.56109.562,482
Nov 18, 2024109.41109.65108.96109.65109.656,765
Nov 15, 2024110.03110.04109.44109.44109.445,994
Nov 14, 2024111.28111.89110.97111.00111.001,992
Nov 13, 2024110.48111.30110.29111.30111.303,170
Nov 12, 2024110.72110.93110.68110.75110.7513,490
Nov 11, 2024110.29110.95110.26110.65110.654,509
Nov 8, 2024108.84109.64108.46109.53109.533,600
Nov 7, 2024108.24108.49108.11108.49108.494,282
Nov 6, 2024107.58108.20107.55107.69107.691,857
Nov 5, 2024103.09103.73102.91103.60103.602,365
Nov 4, 2024103.20103.31102.99103.15103.1516,181
Nov 1, 2024103.20104.12103.16103.95103.9519
Oct 31, 2024104.30104.32103.42103.42103.42195
Oct 30, 2024105.94105.87105.50105.52105.523,413
Oct 29, 2024105.74105.95105.54105.95105.952,578
Oct 28, 2024105.98105.97105.66105.66105.662,880
Oct 25, 2024105.43106.03105.33105.89105.89258
Oct 24, 2024105.66105.82105.39105.44105.443,860
Oct 23, 2024106.21106.35105.59105.63105.636,552
Oct 22, 2024105.82105.93105.46105.93105.935,966
Oct 21, 2024105.80105.94105.54105.58105.583,881
Oct 18, 2024105.70105.75105.71105.74105.74912
Oct 17, 2024105.68106.06105.68106.06106.063,749
Oct 16, 2024104.88105.04104.75105.04105.041,808
Oct 15, 2024105.53105.51105.00105.01105.014,932
Oct 14, 2024104.34105.22104.23105.05105.057,593
Oct 11, 2024103.61104.10103.33104.10104.103,284
Oct 10, 2024103.79103.81103.45103.62103.62805
Oct 9, 2024103.01103.48102.51103.41103.412,259
Oct 8, 2024101.68102.64101.61102.54102.548,213
Oct 7, 2024102.66102.58102.19102.25102.254,513
Oct 4, 2024101.19102.52101.19102.05102.051,417
Oct 3, 2024101.28101.46100.96101.25101.252,429
Oct 2, 2024100.85101.45100.68101.45101.453,178
Oct 1, 2024101.29101.79100.89100.89100.893,410
Sep 30, 2024100.75100.81100.07100.77100.773,600
Sep 27, 2024101.01101.04100.82100.95100.952,991
Sep 26, 2024101.00101.46100.50100.50100.501,519
Sep 25, 2024100.10100.66100.11100.66100.66990
Sep 24, 2024100.98100.97100.24100.28100.285,434
Sep 23, 2024100.41100.74100.23100.64100.648,068
Sep 20, 2024100.13100.22100.04100.10100.103
Sep 19, 202499.96100.6399.80100.63100.63218
Sep 18, 202499.4899.3999.2299.2599.251,152
Sep 17, 202499.1199.8499.2399.8499.845,324
Sep 16, 202499.1799.1898.9198.9598.9554,000
Sep 13, 202499.0899.4698.9299.4699.46328
Sep 12, 202498.9799.0298.3298.6698.666,549
Sep 11, 202497.2697.2596.1996.3996.3926,798
Sep 10, 202496.9897.4596.8397.3197.314,046
Sep 9, 202496.2196.8096.2996.5496.541,351
Sep 6, 202496.7596.5595.6995.6995.691,822
Sep 5, 202497.3597.8496.9796.9796.972,021
Sep 4, 202497.5397.9097.4197.9097.90676
Sep 3, 202499.9499.9998.5898.8798.872,907
Sep 2, 202499.75100.0099.6199.9999.991,026
Aug 30, 202499.1399.4199.0699.4099.40186
Aug 29, 202498.3199.6698.3799.6699.66663
Aug 28, 202498.8698.9398.3398.3398.33830
Aug 27, 202498.4098.5898.4698.5898.58251
Aug 23, 202498.4498.6698.3598.3598.351,121
Aug 22, 202498.7499.0398.7298.7298.723,503
Aug 21, 202498.6599.0798.4899.0799.071,842
Aug 20, 202499.1599.1098.4998.6098.603,025
Aug 19, 202498.3398.6898.3598.6398.632,945
Aug 16, 202499.0798.8098.3998.5898.5843
Aug 15, 202497.1198.4697.0998.4698.462
Aug 14, 202496.7196.6296.1496.1496.14168
Aug 13, 202495.9496.4795.8596.4796.479,765
Aug 12, 202495.7395.9495.6395.9395.93181
Aug 9, 202495.3495.3795.0795.3795.371,548
Aug 8, 202493.1094.9892.5994.9894.982,217
Aug 7, 202494.4995.1494.3094.9194.913,602
Aug 6, 202493.7194.2193.2494.0494.044,343
Aug 5, 202492.7593.3191.8693.0093.001,504
Aug 2, 202498.0097.6794.9895.1395.133,761
Aug 1, 2024100.22100.5499.2799.2799.275,819
Jul 31, 202498.9399.8999.0199.8999.892,069
Jul 30, 202498.6499.1198.3598.4798.473,778
Jul 29, 202498.7999.2698.5698.5698.56345
Jul 26, 202497.8098.1097.7897.9797.971,054
Jul 25, 202498.2698.2997.6298.1598.151,055
Jul 24, 202499.4499.6298.4398.4398.43113
Jul 23, 2024100.00100.5899.73100.51100.516,759
Jul 22, 202499.2899.8999.1299.3499.344,254
Jul 19, 202499.6599.6799.2199.2199.211,067
Jul 18, 2024100.47100.4499.5899.5899.586,921
Jul 17, 2024101.18101.14100.27100.27100.2760
Jul 16, 2024101.25101.61100.89101.44101.441,461
Jul 15, 2024101.00101.22101.00101.22101.22228
Jul 12, 2024100.63100.90100.36100.90100.9032
Jul 11, 2024101.68101.47100.55100.55100.551,641
Jul 10, 2024100.80101.02100.76101.02101.023,919
Jul 9, 2024100.71100.95100.72100.95100.95408
Jul 8, 2024100.45100.52100.29100.52100.523,968
Jul 5, 2024100.12100.1199.90100.11100.11267
Jul 4, 2024100.33100.24100.00100.00100.001,307
Jul 3, 2024100.20100.1499.7199.8999.895,720
Jul 2, 202499.5299.6899.2499.6899.68172
Jul 1, 202499.5099.5299.2199.2799.2772
Jun 28, 2024100.50100.69100.26100.26100.26771
Jun 27, 202499.97100.0799.8299.8299.822,967
Jun 26, 202499.94100.2199.8199.8299.822,029
Jun 25, 202499.3299.6799.2299.6799.672,719
Jun 24, 202499.8599.8699.4299.8699.863,464
Jun 21, 202499.9699.9699.8599.9499.94133
Jun 20, 2024100.14100.38100.08100.20100.201,771
Jun 19, 2024100.0899.9799.7999.8799.874,418
Jun 18, 202499.6399.8099.5899.5999.592,689
Jun 17, 202499.2499.2498.9699.0299.02132
Jun 14, 202498.8999.0398.5899.0199.015
Jun 13, 202498.3198.3698.0898.2698.263,370
Jun 12, 202497.8697.8597.7497.8597.854,557
Jun 11, 202497.2897.4297.0097.4297.422,240
Jun 10, 202496.9797.2796.8697.1797.172,476
Jun 7, 202496.1696.8396.0996.8396.831,185
Jun 6, 202496.0196.2896.0396.0396.031,138
Jun 5, 202495.1395.7395.0395.6995.69865
Jun 4, 202494.5594.7994.4394.4394.433,658
Jun 3, 202495.3395.3194.7794.7794.7771
May 31, 202495.3594.3793.7393.7393.73585
May 30, 202494.7194.8194.4394.4394.43773
May 29, 202495.1795.2494.8295.1895.18969
May 28, 202495.3895.4695.1795.2095.201,998
May 24, 202495.1595.4194.9595.0795.071,921
May 23, 202496.2996.1795.7195.7195.71408
May 22, 202495.6895.7895.5795.7695.762,024
May 21, 202495.4695.4795.3695.4795.47366
May 20, 202495.1195.5895.5895.5895.581
May 17, 202495.2695.3195.1895.1895.186
May 16, 202495.3895.5595.2895.5595.551,831
May 15, 202494.5994.9394.4694.9394.935,581
May 14, 202494.4594.4694.1894.2194.214,537
May 13, 202494.7194.5894.3294.3294.3216
May 10, 202494.4094.6594.4494.4494.443,300
May 9, 202494.1094.1594.1294.1294.123
May 8, 202494.1694.1593.7294.0694.06264
May 7, 202493.7493.9693.7693.9593.95849