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

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

38.85

0.00

(0.00%)

As of 03:45PM BST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	48.20	48.49	48.20	48.29	48.29	1,362
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	49.06	48.92	48.79	48.79	48.79	1,606
Apr 29, 2024	48.98	49.03	48.90	48.99	48.99	393
Apr 26, 2024	48.77	48.97	48.72	48.97	48.97	1,666
Apr 25, 2024	48.28	48.30	47.91	47.91	47.91	452
Apr 24, 2024	48.83	48.78	48.64	48.64	48.64	191
Apr 23, 2024	48.34	48.54	48.19	48.53	48.53	1,894
Apr 22, 2024	48.08	48.06	47.97	48.06	48.06	1,772
Apr 19, 2024	47.87	48.21	48.03	48.10	48.10	1,973
Apr 18, 2024	48.46	48.63	48.32	48.63	48.63	834
Apr 17, 2024	48.76	48.90	48.46	48.67	48.67	1,508
Apr 16, 2024	48.90	48.90	48.71	48.71	48.71	1,660
Apr 15, 2024	49.53	49.76	49.56	49.59	49.59	1,516
Apr 12, 2024	49.89	49.96	49.67	49.67	49.67	3,942
Apr 11, 2024	49.36	49.42	49.13	49.38	49.38	2,429
Apr 10, 2024	49.35	49.35	49.19	49.33	49.33	10,047
Apr 09, 2024	49.24	49.22	48.79	48.97	48.97	662
Apr 08, 2024	49.24	49.31	49.20	49.27	49.27	662
Apr 05, 2024	48.89	49.26	48.83	49.13	49.13	1,720
Apr 04, 2024	49.49	49.53	49.43	49.51	49.51	14,656
Apr 03, 2024	49.50	49.55	49.41	49.54	49.54	12,657
Apr 02, 2024	50.20	50.10	49.44	49.44	49.44	4,087
Mar 28, 2024	49.85	49.90	49.83	49.88	49.88	580
Mar 27, 2024	49.51	49.49	49.46	49.46	49.46	6
Mar 26, 2024	49.49	49.53	49.46	49.51	49.51	626
Mar 25, 2024	49.58	49.48	49.37	49.45	49.45	465
Mar 22, 2024	49.60	49.76	49.59	49.65	49.65	1,015
Mar 21, 2024	49.33	49.63	49.22	49.63	49.63	235
Mar 20, 2024	48.78	49.00	48.85	48.92	48.92	534
Mar 19, 2024	48.61	48.74	48.44	48.64	48.64	538
Mar 18, 2024	48.24	48.71	48.27	48.67	48.67	323
Mar 15, 2024	48.57	48.58	48.10	48.23	48.23	2,249
Mar 14, 2024	48.47	48.57	48.49	48.49	48.49	23,454
Mar 13, 2024	48.57	48.58	48.40	48.41	48.41	25,869
Mar 12, 2024	48.12	48.41	48.13	48.36	48.36	587
Mar 11, 2024	47.98	47.97	47.85	47.94	47.94	298
Mar 08, 2024	48.42	48.53	48.38	48.47	48.47	42
Mar 07, 2024	47.92	48.34	47.89	48.34	48.34	556
Mar 06, 2024	48.01	48.10	48.00	48.10	48.10	2,202
Mar 05, 2024	48.39	48.00	47.93	47.93	47.93	879
Mar 04, 2024	48.51	48.51	48.41	48.42	48.42	528
Mar 01, 2024	48.36	48.41	48.26	48.41	48.41	578
Feb 29, 2024	47.87	48.09	48.05	48.09	48.09	671
Feb 28, 2024	47.98	47.97	47.92	47.96	47.96	822
Feb 27, 2024	47.87	47.90	47.83	47.83	47.83	1,027
Feb 26, 2024	48.08	48.03	47.99	48.03	48.03	382
Feb 23, 2024	48.16	48.29	48.09	48.27	48.27	604
Feb 22, 2024	47.41	48.01	47.56	48.01	48.01	1,700
Feb 21, 2024	47.15	47.03	46.99	47.03	47.03	359
Feb 20, 2024	47.46	47.44	47.03	47.08	47.08	850
Feb 19, 2024	47.58	47.64	47.56	47.64	47.64	854
Feb 16, 2024	47.90	47.90	47.89	47.90	47.90	1
Feb 15, 2024	47.83	47.76	47.61	47.65	47.65	958
Feb 14, 2024	47.46	47.60	47.45	47.55	47.55	5,072
Feb 13, 2024	47.74	47.66	47.42	47.51	47.51	3,828
Feb 12, 2024	47.66	47.94	47.70	47.83	47.83	5,228
Feb 09, 2024	47.48	47.54	47.54	47.54	47.54	854
Feb 08, 2024	47.47	47.47	47.45	47.45	47.45	872
Feb 07, 2024	47.08	47.38	47.38	47.38	47.38	1,441
Feb 06, 2024	47.03	47.09	47.09	47.09	47.09	514
Feb 05, 2024	47.00	47.04	46.91	46.92	46.92	2,926
Feb 02, 2024	46.29	46.91	46.39	46.91	46.91	3,320
Feb 01, 2024	46.10	46.10	45.88	45.88	45.88	3,035
Jan 31, 2024	46.62	46.28	46.04	46.28	46.28	3,427
Jan 30, 2024	46.57	46.50	46.40	46.47	46.47	1,239
Jan 29, 2024	46.17	46.34	46.20	46.34	46.34	2,259
Jan 26, 2024	46.03	46.17	46.04	46.17	46.17	514
Jan 25, 2024	45.84	46.21	46.19	46.21	46.21	397
Jan 24, 2024	45.96	45.97	45.83	45.89	45.89	1,651
Jan 23, 2024	45.56	45.82	45.75	45.82	45.82	1,333
Jan 22, 2024	45.55	45.65	45.61	45.63	45.63	2,060
Jan 19, 2024	45.00	45.18	45.07	45.09	45.09	2,786
Jan 18, 2024	44.50	44.84	44.84	44.84	44.84	425
Jan 17, 2024	44.65	44.70	44.70	44.70	44.70	1,100
Jan 16, 2024	44.65	44.90	44.68	44.88	44.88	282
Jan 15, 2024	44.63	44.67	44.58	44.63	44.63	941
Jan 12, 2024	44.50	44.64	44.58	44.64	44.64	3,293
Jan 11, 2024	44.72	44.47	44.34	44.34	44.34	1,580
Jan 10, 2024	44.37	44.46	44.44	44.45	44.45	3,017
Jan 09, 2024	44.40	44.46	44.38	44.39	44.39	548
Jan 08, 2024	43.88	44.01	43.79	44.01	44.01	95
Jan 05, 2024	43.88	43.90	43.87	43.90	43.90	1,120
Jan 04, 2024	44.09	44.06	44.06	44.06	44.06	779
Jan 03, 2024	44.28	44.18	44.12	44.18	44.18	945
Jan 02, 2024	44.24	44.31	44.20	44.20	44.20	3,527
Dec 29, 2023	44.29	44.30	44.00	44.14	44.14	8,302
Dec 28, 2023	44.11	44.16	44.08	44.15	44.15	1,994
Dec 27, 2023	44.27	44.20	43.86	43.86	43.86	5,107
Dec 22, 2023	44.08	44.24	44.18	44.24	44.24	10,230
Dec 21, 2023	44.14	44.01	44.01	44.01	44.01	9,241
Dec 20, 2023	44.48	44.47	44.40	44.40	44.40	10,641
Dec 19, 2023	44.28	44.33	44.33	44.33	44.33	1,120
Dec 18, 2023	44.25	44.33	44.22	44.33	44.33	1,798
Dec 15, 2023	44.01	44.23	44.08	44.23	44.23	3,544
Dec 14, 2023	44.26	44.23	43.85	43.85	43.85	3,761
Dec 13, 2023	44.06	44.04	44.04	44.04	44.04	3,953
Dec 12, 2023	43.24	43.83	43.83	43.83	43.83	3,960
Dec 12, 2023	0.46 Dividend
Dec 11, 2023	44.17	44.25	44.08	44.23	43.77	2,080
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.06%)

CRUDE OIL79.13+0.18(+0.23%)

Bitcoin CAD80,979.41+2,030.71(+2.57%)

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

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.06%)

CRUDE OIL
79.13
+0.18(+0.23%)

Bitcoin CAD
80,979.41
+2,030.71(+2.57%)