Amundi S&P 500 UCITS ETF - D-USD (LSPU.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 56.38 | 56.41 | 56.08 | 56.24 | 56.24 | 45,150 |
| Jun 28, 2024 | 56.60 | 56.81 | 56.49 | 56.63 | 56.63 | 23,119 |
| Jun 27, 2024 | 56.29 | 56.50 | 56.24 | 56.34 | 56.34 | 50,943 |
| Jun 26, 2024 | 56.38 | 56.45 | 56.13 | 56.20 | 56.20 | 372,636 |
| Jun 25, 2024 | 56.15 | 56.26 | 56.04 | 56.24 | 56.24 | 227,162 |
| Jun 24, 2024 | 56.28 | 56.47 | 56.19 | 56.43 | 56.43 | 208,258 |
| Jun 21, 2024 | 56.37 | 56.37 | 56.10 | 56.23 | 56.23 | 78,098 |
| Jun 20, 2024 | 56.66 | 56.71 | 56.50 | 56.56 | 56.56 | 185,346 |
| Jun 19, 2024 | 56.51 | 56.55 | 56.50 | 56.53 | 56.53 | 42,894 |
| Jun 18, 2024 | 56.35 | 56.45 | 56.29 | 56.37 | 56.37 | 147,280 |
| Jun 17, 2024 | 55.92 | 56.01 | 55.78 | 55.97 | 55.97 | 58,829 |
| Jun 14, 2024 | 55.88 | 55.89 | 55.53 | 55.75 | 55.75 | 35,104 |
| Jun 13, 2024 | 55.88 | 56.02 | 55.67 | 55.77 | 55.77 | 13,640 |
| Jun 12, 2024 | 55.33 | 55.99 | 55.31 | 55.92 | 55.92 | 19,044 |
| Jun 11, 2024 | 55.15 | 55.15 | 54.78 | 55.06 | 55.06 | 17,168 |
| Jun 10, 2024 | 54.90 | 55.03 | 54.84 | 55.02 | 55.02 | 17,502 |
| Jun 07, 2024 | 55.14 | 55.19 | 54.82 | 55.12 | 55.12 | 48,264 |
| Jun 06, 2024 | 55.06 | 55.11 | 55.04 | 55.04 | 55.04 | 2,838 |
| Jun 05, 2024 | 54.48 | 54.79 | 54.43 | 54.79 | 54.79 | 10,572 |
| Jun 04, 2024 | 54.26 | 54.33 | 54.02 | 54.10 | 54.10 | 9,317 |
| Jun 03, 2024 | 54.42 | 54.47 | 54.13 | 54.16 | 54.16 | 29,038 |
| May 31, 2024 | 53.74 | 54.06 | 53.54 | 53.54 | 53.54 | 9,798 |
| May 30, 2024 | 53.85 | 54.03 | 53.84 | 54.01 | 54.01 | 27,546 |
| May 29, 2024 | 54.38 | 54.38 | 54.10 | 54.19 | 54.19 | 68,829 |
| May 28, 2024 | 54.88 | 54.88 | 54.47 | 54.55 | 54.55 | 13,362 |
| May 24, 2024 | 54.16 | 54.56 | 54.16 | 54.55 | 54.55 | 19,011 |
| May 23, 2024 | 54.86 | 54.97 | 54.48 | 54.65 | 54.65 | 3,494 |
| May 22, 2024 | 54.67 | 54.69 | 54.60 | 54.68 | 54.68 | 5,913 |
| May 21, 2024 | 54.56 | 54.63 | 54.49 | 54.61 | 54.61 | 15,028 |
| May 20, 2024 | 54.59 | 54.73 | 54.54 | 54.72 | 54.72 | 2,493 |
| May 17, 2024 | 54.42 | 54.49 | 54.40 | 54.43 | 54.43 | 23,503 |
| May 16, 2024 | 54.62 | 54.71 | 54.53 | 54.71 | 54.71 | 19,071 |
| May 15, 2024 | 53.90 | 54.36 | 53.89 | 54.36 | 54.36 | 15,007 |
| May 14, 2024 | 53.64 | 53.77 | 53.41 | 53.69 | 53.69 | 11,900 |
| May 13, 2024 | 53.70 | 53.80 | 53.63 | 53.63 | 53.63 | 15,336 |
| May 10, 2024 | 53.67 | 53.79 | 53.57 | 53.60 | 53.60 | 68,164 |
| May 09, 2024 | 53.17 | 53.45 | 53.13 | 53.45 | 53.45 | 2,834 |
| May 08, 2024 | 53.24 | 53.31 | 53.03 | 53.24 | 53.24 | 8,905 |
| May 07, 2024 | 53.23 | 53.36 | 53.18 | 53.33 | 53.33 | 9,306 |
| May 03, 2024 | 52.15 | 52.76 | 52.10 | 52.56 | 52.56 | 26,674 |
| May 02, 2024 | 51.77 | 51.96 | 51.55 | 51.68 | 51.68 | 8,218 |
| May 01, 2024 | 51.63 | 51.63 | 51.45 | 51.57 | 51.57 | 2,540 |
| Apr 30, 2024 | 52.48 | 52.51 | 52.16 | 52.19 | 52.19 | 30,586 |
| Apr 29, 2024 | 52.47 | 52.55 | 52.41 | 52.42 | 52.42 | 12,268 |
| Apr 26, 2024 | 52.30 | 52.41 | 52.17 | 52.33 | 52.33 | 235,265 |
| Apr 25, 2024 | 51.76 | 51.83 | 51.35 | 51.42 | 51.42 | 7,955 |
| Apr 24, 2024 | 52.14 | 52.18 | 52.02 | 52.02 | 52.02 | 15,235 |
| Apr 23, 2024 | 51.54 | 52.03 | 51.51 | 51.97 | 51.97 | 10,598 |
| Apr 22, 2024 | 51.26 | 51.30 | 51.15 | 51.10 | 51.10 | 3,229 |
| Apr 19, 2024 | 51.19 | 51.49 | 51.16 | 51.24 | 51.24 | 17,680 |
| Apr 18, 2024 | 51.78 | 51.82 | 51.47 | 51.81 | 51.81 | 19,746 |
| Apr 17, 2024 | 51.86 | 52.12 | 51.60 | 51.60 | 51.60 | 9,141 |
| Apr 16, 2024 | 51.91 | 52.10 | 51.74 | 51.91 | 51.91 | 29,381 |
| Apr 15, 2024 | 52.86 | 53.03 | 52.65 | 52.67 | 52.67 | 19,956 |
| Apr 12, 2024 | 53.29 | 53.29 | 52.92 | 52.88 | 52.88 | 4,270 |
| Apr 11, 2024 | 52.96 | 53.09 | 52.72 | 52.91 | 52.91 | 38,684 |
| Apr 10, 2024 | 53.52 | 53.54 | 52.73 | 52.97 | 52.97 | 4,564 |
| Apr 09, 2024 | 53.59 | 53.62 | 52.99 | 53.12 | 53.12 | 8,753 |
| Apr 08, 2024 | 53.33 | 53.52 | 53.33 | 53.49 | 53.49 | 1,404 |
| Apr 05, 2024 | 52.97 | 53.17 | 52.91 | 53.32 | 53.32 | 4,543 |
| Apr 04, 2024 | 53.62 | 53.90 | 53.62 | 53.82 | 53.82 | 6,891 |
| Apr 03, 2024 | 53.36 | 53.40 | 53.30 | 53.62 | 53.62 | 24,977 |
| Apr 02, 2024 | 54.04 | 54.04 | 53.26 | 53.32 | 53.32 | 4,566 |
| Mar 28, 2024 | 53.85 | 53.89 | 53.83 | 53.89 | 53.89 | 2,944 |
| Mar 27, 2024 | 53.59 | 53.65 | 53.51 | 53.54 | 53.54 | 2,982 |
| Mar 26, 2024 | 53.67 | 53.75 | 53.64 | 53.65 | 53.65 | 3,760 |
| Mar 25, 2024 | 53.64 | 53.65 | 53.51 | 53.58 | 53.58 | 1,413 |
| Mar 22, 2024 | 53.80 | 53.80 | 53.68 | 53.68 | 53.68 | 4,171 |
| Mar 21, 2024 | 53.86 | 53.92 | 53.83 | 53.95 | 53.95 | 7,065 |
| Mar 20, 2024 | 53.06 | 53.14 | 53.04 | 53.10 | 53.10 | 13,195 |
| Mar 19, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| Mar 18, 2024 | 52.63 | 52.98 | 52.63 | 52.94 | 52.94 | 8,828 |
| Mar 15, 2024 | 52.90 | 52.96 | 52.41 | 52.41 | 52.41 | 31,811 |
| Mar 14, 2024 | 53.10 | 53.16 | 52.73 | 52.82 | 52.82 | 2,870 |
| Mar 13, 2024 | 53.06 | 53.06 | 52.97 | 52.99 | 52.99 | 8,192 |
| Mar 12, 2024 | 52.67 | 52.92 | 52.53 | 52.85 | 52.85 | 17,658 |
| Mar 11, 2024 | 52.50 | 52.50 | 52.28 | 52.40 | 52.40 | 42,029 |
| Mar 08, 2024 | 52.89 | 53.15 | 52.77 | 52.83 | 52.83 | 6,188 |
| Mar 07, 2024 | 52.16 | 52.78 | 52.16 | 52.80 | 52.80 | 10,641 |
| Mar 06, 2024 | 52.17 | 52.37 | 52.17 | 52.49 | 52.49 | 4,657 |
| Mar 05, 2024 | 52.42 | 52.42 | 52.14 | 52.15 | 52.15 | 2,327 |
| Mar 04, 2024 | 52.64 | 52.64 | 52.54 | 52.58 | 52.58 | 14,405 |
| Mar 01, 2024 | 52.18 | 52.44 | 52.08 | 52.42 | 52.42 | 6,862 |
| Feb 29, 2024 | 51.78 | 52.20 | 51.78 | 52.05 | 52.05 | 9,310 |
| Feb 28, 2024 | 51.99 | 52.00 | 51.79 | 51.99 | 51.99 | 1,860 |
| Feb 27, 2024 | 51.97 | 51.97 | 51.95 | 51.90 | 51.90 | 403 |
| Feb 26, 2024 | 52.07 | 52.10 | 52.07 | 52.07 | 52.07 | 1,609 |
| Feb 23, 2024 | 52.12 | 52.32 | 52.06 | 52.15 | 52.15 | 6,398 |
| Feb 22, 2024 | 51.61 | 51.85 | 51.61 | 51.87 | 51.87 | 4,954 |
| Feb 21, 2024 | 50.96 | 50.96 | 50.82 | 50.88 | 50.88 | 5,515 |
| Feb 20, 2024 | 51.10 | 51.13 | 50.93 | 50.94 | 50.94 | 14,242 |
| Feb 19, 2024 | 51.29 | 51.30 | 51.29 | 51.30 | 51.30 | 1,082 |
| Feb 16, 2024 | 51.41 | 51.50 | 51.24 | 51.50 | 51.50 | 1,951 |
| Feb 15, 2024 | 51.28 | 51.35 | 51.19 | 51.26 | 51.26 | 11,753 |
| Feb 14, 2024 | 50.88 | 50.90 | 50.88 | 50.93 | 50.93 | 1,415 |
| Feb 13, 2024 | 51.41 | 51.41 | 50.71 | 50.85 | 50.85 | 6,804 |
| Feb 12, 2024 | 51.42 | 51.65 | 51.42 | 51.65 | 51.65 | 7,749 |
| Feb 09, 2024 | 51.20 | 51.32 | 51.18 | 51.29 | 51.29 | 14,882 |
| Feb 08, 2024 | 51.08 | 51.10 | 51.08 | 51.04 | 51.04 | 2,883 |
| Feb 07, 2024 | 50.69 | 51.07 | 50.69 | 51.02 | 51.02 | 27,042 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.