LSE - Delayed Quote EUR

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

38.85

0.00

(0.00%)

As of July 19 at 3:45:09 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	51.02	51.43	51.00	51.04	51.04	3,723
Apr 30, 2025	50.03	50.15	49.60	49.60	49.60	2,255
Apr 29, 2025	49.90	49.96	49.79	49.85	49.85	1,946
Apr 28, 2025	49.83	49.83	49.55	49.93	49.93	5,517
Apr 25, 2025	50.03	49.52	49.48	49.48	49.48	1,457
Apr 24, 2025	48.49	49.19	48.52	49.06	49.06	734
Apr 23, 2025	48.47	49.35	48.76	49.35	49.35	2,025
Apr 22, 2025	46.64	47.12	46.97	47.08	47.08	439
Apr 17, 2025	48.12	48.11	47.62	47.77	47.77	1,309
Apr 16, 2025	48.19	48.47	48.12	48.47	48.47	2,278
Apr 15, 2025	48.97	49.35	48.87	49.30	49.30	5,324
Apr 14, 2025	48.74	49.26	48.76	48.91	48.91	5,973
Apr 11, 2025	48.38	48.24	47.19	47.55	47.55	1,897
Apr 10, 2025	50.74	50.88	48.15	48.15	48.15	1,199
Apr 9, 2025	45.48	46.63	45.52	46.47	46.47	26,668
Apr 8, 2025	48.08	49.42	48.06	48.63	48.63	7,810
Apr 7, 2025	45.10	47.43	44.90	47.43	47.43	8,143
Apr 4, 2025	49.87	50.07	48.12	48.36	48.36	15,172
Apr 3, 2025	51.28	51.54	50.09	50.69	50.69	6,416
Apr 2, 2025	53.44	53.50	52.87	53.47	53.47	6,734
Apr 1, 2025	53.17	53.52	52.99	53.52	53.52	2,147
Mar 31, 2025	52.45	52.75	52.32	52.69	52.69	26,331
Mar 28, 2025	53.85	54.16	52.96	52.96	52.96	3,194
Mar 27, 2025	54.38	54.42	54.15	54.29	54.29	3,382
Mar 26, 2025	54.94	55.00	54.48	54.48	54.48	32,959
Mar 25, 2025	54.76	54.85	54.69	54.75	54.75	15,828
Mar 24, 2025	54.16	54.71	54.31	54.68	54.68	80,019
Mar 21, 2025	53.53	53.55	53.22	53.55	53.55	390,187
Mar 20, 2025	53.70	53.96	53.60	53.96	53.96	15,829
Mar 19, 2025	52.82	53.35	52.76	53.32	53.32	25,301
Mar 18, 2025	53.17	53.13	52.65	52.70	52.70	25,046
Mar 17, 2025	52.83	53.28	52.83	53.03	53.03	1,468
Mar 14, 2025	52.56	52.90	52.41	52.89	52.89	1,707
Mar 13, 2025	52.55	52.79	52.28	52.28	52.28	3,806
Mar 12, 2025	52.59	52.95	52.48	52.66	52.66	8,111
Mar 11, 2025	52.94	53.05	52.20	52.28	52.28	7,554
Mar 10, 2025	54.33	54.31	53.35	53.35	53.35	12,007
Mar 7, 2025	54.44	54.48	53.75	53.75	53.75	1,105
Mar 6, 2025	55.26	55.24	54.47	54.82	54.82	4,159
Mar 5, 2025	55.87	55.89	54.71	54.73	54.73	4,572
Mar 4, 2025	57.10	57.17	55.88	55.88	55.88	7,845
Mar 3, 2025	58.72	58.79	57.96	57.96	57.96	19,488
Feb 28, 2025	57.87	58.02	57.87	57.93	57.93	71,174
Feb 27, 2025	58.54	58.73	58.19	58.67	58.67	6,814
Feb 26, 2025	58.35	58.59	58.41	58.55	58.55	5,608
Feb 25, 2025	58.47	58.56	57.76	57.77	57.77	8,337
Feb 24, 2025	59.01	59.18	58.66	58.86	58.86	5,245
Feb 21, 2025	59.70	59.89	59.54	59.62	59.62	12,101
Feb 20, 2025	60.17	60.22	59.63	59.63	59.63	2,686
Feb 19, 2025	60.09	60.33	60.12	60.33	60.33	4,216
Feb 18, 2025	60.07	60.18	59.89	59.92	59.92	4,840
Feb 17, 2025	59.81	59.92	59.84	59.89	59.89	23,395
Feb 14, 2025	59.96	59.92	59.64	59.64	59.64	2,109
Feb 13, 2025	59.53	59.84	59.38	59.76	59.76	2,104
Feb 12, 2025	59.90	59.90	59.58	59.58	59.58	7,417
Feb 11, 2025	60.05	60.07	59.95	60.01	60.01	1,976
Feb 10, 2025	60.00	60.27	59.95	60.20	60.20	4,797
Feb 7, 2025	59.90	60.07	59.82	59.93	59.93	1,215
Feb 6, 2025	59.88	60.08	59.92	59.97	59.97	3,190
Feb 5, 2025	59.12	59.29	59.13	59.29	59.29	2,050
Feb 4, 2025	59.51	59.58	59.20	59.48	59.48	3,573
Feb 3, 2025	59.38	59.64	59.15	59.59	59.59	54,672
Jan 31, 2025	59.94	60.28	60.13	60.26	60.26	70,498
Jan 30, 2025	59.56	59.74	59.38	59.38	59.38	2,192
Jan 29, 2025	59.71	59.69	59.39	59.42	59.42	7,261
Jan 28, 2025	59.06	59.37	59.05	59.25	59.25	2,396
Jan 27, 2025	58.72	58.70	57.96	58.37	58.37	3,092
Jan 24, 2025	59.81	59.68	59.55	59.58	59.58	6,884
Jan 23, 2025	59.83	59.99	59.95	59.99	59.99	4,328
Jan 22, 2025	59.58	59.91	59.54	59.91	59.91	2,468
Jan 21, 2025	59.31	59.31	59.23	59.28	59.28	15,916
Jan 20, 2025	59.61	59.59	59.27	59.27	59.27	5,028
Jan 17, 2025	59.21	59.70	59.22	59.70	59.70	4,216
Jan 16, 2025	59.42	59.40	59.12	59.12	59.12	4,151
Jan 15, 2025	58.03	59.03	58.24	59.02	59.02	4,251
Jan 14, 2025	58.50	58.53	58.02	58.02	58.02	10,593
Jan 13, 2025	58.13	58.31	57.94	58.07	58.07	9,036
Jan 10, 2025	58.65	58.67	58.16	58.29	58.29	2,869
Jan 9, 2025	58.58	58.74	58.61	58.74	58.74	14,365
Jan 8, 2025	58.60	58.77	58.46	58.69	58.69	2,446
Jan 7, 2025	58.67	58.94	58.59	58.59	58.59	4,267
Jan 6, 2025	58.98	59.27	58.80	59.22	59.22	5,190
Jan 3, 2025	58.56	58.98	58.41	58.98	58.98	14,563
Jan 2, 2025	58.40	58.92	58.27	58.92	58.92	17,979
Dec 31, 2024	58.04	58.31	58.05	58.31	58.31	3,075
Dec 30, 2024	58.45	58.48	57.98	58.21	58.21	6,488
Dec 27, 2024	59.10	59.12	58.50	58.54	58.54	9,609
Dec 24, 2024	58.76	58.90	58.82	58.82	58.82	5,534
Dec 23, 2024	58.57	58.52	58.26	58.34	58.34	8,352
Dec 20, 2024	57.66	58.48	57.17	58.24	58.24	1,949
Dec 19, 2024	57.97	58.27	57.86	58.19	58.19	2,578
Dec 18, 2024	59.03	59.19	59.09	59.19	59.19	28,781
Dec 17, 2024	59.03	59.09	58.83	59.01	59.01	1,106
Dec 16, 2024	58.94	59.16	58.91	59.12	59.12	2,963
Dec 13, 2024	59.30	59.28	58.93	58.99	58.99	2,896
Dec 12, 2024	59.03	59.35	58.90	59.21	59.21	7,195
Dec 11, 2024	58.88	59.31	58.79	59.26	59.26	2,417
Dec 10, 2024	0.7 Dividend
Dec 10, 2024	58.67	59.01	58.69	59.01	59.01	8,137
Dec 9, 2024	59.68	59.69	59.33	59.33	58.63	3,727
Dec 6, 2024	59.34	59.77	59.37	59.63	58.93	3,754
Dec 5, 2024	59.73	59.78	59.50	59.55	58.85	9,612
Dec 4, 2024	59.64	59.74	59.61	59.68	58.97	9,708
Dec 3, 2024	59.60	59.62	59.35	59.44	58.74	866
Dec 2, 2024	59.34	59.71	59.18	59.64	58.94	124,167
Nov 29, 2024	58.78	59.15	58.82	59.13	58.43	1,660
Nov 28, 2024	58.91	59.00	58.88	59.00	58.30	26,980
Nov 27, 2024	59.28	59.14	58.73	58.73	58.04	1,941
Nov 26, 2024	59.08	59.30	58.85	59.18	58.48	4,324
Nov 25, 2024	59.30	59.31	59.01	59.05	58.36	2,779
Nov 22, 2024	58.71	59.27	58.72	59.21	58.51	839
Nov 21, 2024	57.97	58.58	57.86	58.58	57.88	772
Nov 20, 2024	57.92	57.99	57.75	57.76	57.08	3,395
Nov 19, 2024	57.70	57.71	57.39	57.71	57.03	2,430
Nov 18, 2024	57.58	57.76	57.43	57.76	57.08	5,582
Nov 15, 2024	57.94	57.96	57.63	57.63	56.95	2,469
Nov 14, 2024	58.63	58.65	58.46	58.46	57.77	733
Nov 13, 2024	58.22	58.63	58.15	58.56	57.87	2,936
Nov 12, 2024	58.31	58.40	58.30	58.35	57.66	8,105
Nov 11, 2024	58.12	58.37	58.12	58.34	57.65	129
Nov 8, 2024	57.34	57.76	57.14	57.76	57.08	1,891
Nov 7, 2024	57.01	57.15	56.95	57.15	56.47	22,378
Nov 6, 2024	56.71	56.96	56.67	56.70	56.03	3,648
Nov 5, 2024	54.31	54.62	54.24	54.59	53.94	18,686
Nov 4, 2024	54.38	54.40	54.28	54.38	53.74	1,952
Nov 1, 2024	54.35	54.86	54.33	54.77	54.12	300
Oct 31, 2024	54.94	54.94	54.47	54.47	53.83	1,644
Oct 30, 2024	55.83	55.82	55.59	55.59	54.94	270
Oct 29, 2024	55.67	55.81	55.59	55.81	55.15	2,704
Oct 28, 2024	55.83	55.83	55.66	55.66	55.00	3,731
Oct 25, 2024	55.53	55.86	55.60	55.78	55.12	1,854
Oct 24, 2024	55.70	55.75	55.55	55.56	54.90	5,239
Oct 23, 2024	55.90	55.96	55.63	55.92	55.26	499
Oct 22, 2024	55.75	55.81	55.65	55.81	55.15	217
Oct 21, 2024	55.74	55.80	55.61	55.62	54.96	3,880
Oct 18, 2024	55.73	55.80	55.67	55.74	55.08	1,914
Oct 17, 2024	55.64	56.16	55.62	55.86	55.20	3,976
Oct 16, 2024	55.24	55.30	55.15	55.24	54.59	610
Oct 15, 2024	55.56	55.61	55.29	55.32	54.66	8,730
Oct 14, 2024	54.96	55.42	54.94	55.33	54.68	2,159
Oct 11, 2024	54.58	54.84	54.51	54.81	54.17	8,061
Oct 10, 2024	54.65	54.69	54.62	54.68	54.03	906
Oct 9, 2024	54.06	54.51	54.07	54.51	53.87	1,941
Oct 8, 2024	53.44	54.07	53.49	54.04	53.40	7,883
Oct 7, 2024	54.08	54.05	53.86	53.96	53.32	16,477
Oct 4, 2024	53.29	53.79	53.33	53.76	53.13	37,866
Oct 3, 2024	53.33	53.43	53.13	53.33	52.70	1,093
Oct 2, 2024	53.15	53.44	53.11	53.44	52.81	1,195
Oct 1, 2024	53.32	53.65	53.01	53.05	52.42	2,844
Sep 30, 2024	53.01	53.12	52.84	53.07	52.44	3,198
Sep 27, 2024	53.10	53.21	53.14	53.21	52.58	1,612
Sep 26, 2024	53.36	53.44	53.18	53.18	52.55	3,978
Sep 25, 2024	52.78	53.01	52.81	53.01	52.38	637
Sep 24, 2024	53.20	53.10	52.79	52.79	52.17	3,789
Sep 23, 2024	52.76	53.11	52.96	53.03	52.40	787
Sep 20, 2024	52.74	52.74	52.69	52.74	52.12	250
Sep 19, 2024	52.65	52.93	52.60	52.92	52.29	15,512
Sep 18, 2024	52.40	52.34	52.21	52.30	51.68	326
Sep 17, 2024	52.31	52.59	52.37	52.59	51.97	9,556
Sep 16, 2024	52.22	52.24	52.13	52.20	51.58	2,707
Sep 13, 2024	52.08	52.37	52.19	52.29	51.67	5,567
Sep 12, 2024	52.14	52.12	51.96	51.96	51.35	5,830
Sep 11, 2024	51.23	51.20	50.74	50.88	50.28	676
Sep 10, 2024	51.10	51.25	51.02	51.21	50.61	616
Sep 9, 2024	50.63	50.98	50.71	50.77	50.17	858
Sep 6, 2024	50.98	51.21	50.42	50.42	49.82	1,597
Sep 5, 2024	51.28	51.48	51.09	51.20	50.60	10,108
Sep 4, 2024	51.33	51.57	51.38	51.57	50.96	1,091
Sep 3, 2024	52.63	52.67	51.97	52.08	51.46	1,335
Sep 2, 2024	52.54	52.66	52.46	52.65	52.03	1,321
Aug 30, 2024	52.24	52.36	52.19	52.28	51.67	5,496
Aug 29, 2024	51.79	52.48	51.82	52.48	51.86	61
Aug 28, 2024	52.09	52.15	51.80	51.80	51.19	419
Aug 27, 2024	51.88	51.88	51.88	51.88	51.27	-
Aug 23, 2024	51.85	51.93	51.79	51.81	51.19	2,518
Aug 22, 2024	51.92	51.99	51.99	51.99	51.38	367
Aug 21, 2024	51.87	52.17	51.89	52.17	51.55	1,089
Aug 20, 2024	52.18	52.21	51.92	51.92	51.31	721
Aug 19, 2024	51.79	51.97	51.85	51.97	51.35	754
Aug 16, 2024	52.08	52.02	51.88	51.88	51.27	189
Aug 15, 2024	51.15	51.84	51.46	51.84	51.22	1
Aug 14, 2024	50.95	50.95	50.62	50.62	50.02	3,493
Aug 13, 2024	50.44	50.81	50.47	50.79	50.19	28,318
Aug 12, 2024	50.44	50.53	50.31	50.52	49.92	15,540
Aug 9, 2024	50.26	50.35	50.12	50.26	49.66	2,311
Aug 8, 2024	49.06	50.01	48.91	49.99	49.40	581
Aug 7, 2024	49.68	50.09	49.67	50.08	49.49	733
Aug 6, 2024	49.46	49.66	49.20	49.51	48.93	3,161
Aug 5, 2024	49.15	49.15	48.13	48.98	48.41	3,306
Aug 2, 2024	51.39	51.53	50.02	50.02	49.43	93,140
Aug 1, 2024	52.88	52.93	52.29	52.36	51.74	344
Jul 31, 2024	52.10	52.57	52.15	52.57	51.95	1,134
Jul 30, 2024	51.94	52.17	51.80	51.80	51.19	427
Jul 29, 2024	51.96	52.24	51.84	51.92	51.31	1,739
Jul 26, 2024	51.51	51.69	51.61	51.67	51.06	916
Jul 25, 2024	51.64	51.71	51.39	51.69	51.08	1,489
Jul 24, 2024	52.38	52.44	51.84	51.85	51.24	176
Jul 23, 2024	52.60	52.96	52.86	52.96	52.33	1,133
Jul 22, 2024	52.29	52.61	52.22	52.33	51.71	3,030
Jul 19, 2024	52.48	52.41	52.15	52.15	51.54	18,678
Jul 18, 2024	52.94	52.94	52.43	52.50	51.88	787
Jul 17, 2024	53.31	52.80	52.79	52.80	52.18	1,455
Jul 16, 2024	53.33	53.43	53.12	53.43	52.80	733
Jul 15, 2024	53.39	53.33	53.17	53.32	52.69	1,457,461
Jul 12, 2024	52.99	53.19	53.14	53.14	52.52	4,339
Jul 11, 2024	53.44	53.41	52.98	52.98	52.35	1,431
Jul 10, 2024	53.08	53.21	53.06	53.21	52.58	1,995
Jul 9, 2024	53.08	53.16	53.13	53.16	52.53	478
Jul 8, 2024	52.84	52.94	52.83	52.94	52.32	1,467
Jul 5, 2024	52.74	52.75	52.62	52.74	52.12	848
Jul 4, 2024	52.85	52.79	52.65	52.65	52.03	860
Jul 3, 2024	52.80	52.70	52.55	52.61	51.99	529
Jul 2, 2024	52.38	52.54	52.29	52.50	51.88	45,319
Jul 1, 2024	52.31	52.43	52.25	52.36	51.74	10,588
Jun 28, 2024	52.93	53.07	52.82	52.82	52.20	299
Jun 27, 2024	52.58	52.70	52.57	52.60	51.98	1,512
Jun 26, 2024	52.63	52.71	52.57	52.58	51.96	342
Jun 25, 2024	52.31	52.50	52.28	52.50	51.88	1,721
Jun 24, 2024	52.59	52.58	52.44	52.58	51.96	749
Jun 21, 2024	52.65	52.62	52.58	52.58	51.96	1,524
Jun 20, 2024	52.78	52.75	52.70	52.75	52.13	2,902
Jun 19, 2024	52.45	52.58	52.57	52.57	51.95	392
Jun 18, 2024	52.42	52.48	52.41	52.41	51.79	3,768
Jun 17, 2024	52.15	52.21	52.12	52.14	51.53	3,236
Jun 14, 2024	52.14	52.16	52.03	52.08	51.47	1,488
Jun 13, 2024	51.78	51.80	51.61	51.73	51.12	360
Jun 12, 2024	51.53	51.61	51.44	51.53	50.92	5,034
Jun 11, 2024	51.74	51.31	51.13	51.31	50.71	583
Jun 10, 2024	51.08	51.22	50.95	51.22	50.62	817
Jun 7, 2024	50.55	51.00	50.50	51.00	50.39	384
Jun 6, 2024	50.63	50.59	50.58	50.58	49.98	2,581
Jun 5, 2024	50.11	50.40	50.04	50.40	49.81	8,707
Jun 4, 2024	49.81	49.92	49.69	49.75	49.16	1,516
Jun 3, 2024	50.20	50.20	49.73	49.77	49.18	353
May 31, 2024	49.69	49.67	49.37	49.40	48.82	722
May 30, 2024	49.79	49.85	49.80	49.85	49.26	1,268
May 29, 2024	50.12	50.16	49.90	50.13	49.54	14,131
May 28, 2024	50.24	50.22	50.14	50.14	49.55	4,554
May 24, 2024	50.11	50.26	50.07	50.06	49.47	2,175
May 23, 2024	50.70	50.61	50.41	50.41	49.82	248
May 22, 2024	50.38	50.46	50.33	50.44	49.84	1
May 21, 2024	50.18	50.31	50.17	50.27	49.68	6,309
May 20, 2024	50.19	50.33	50.19	50.33	49.74	46
May 17, 2024	50.17	50.23	50.08	50.12	49.53	342
May 16, 2024	50.22	50.32	50.12	50.32	49.73	922
May 15, 2024	49.82	50.00	49.79	50.00	49.41	123
May 14, 2024	49.75	49.70	49.58	49.62	49.03	5,554
May 13, 2024	49.78	49.83	49.67	49.71	49.13	697
May 10, 2024	49.79	49.85	49.76	49.76	49.17	2,808
May 9, 2024	49.54	49.61	49.52	49.56	48.98	277
May 8, 2024	49.59	49.58	49.43	49.53	48.94	124
May 7, 2024	49.44	49.45	49.37	49.45	48.87	42,163

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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