Canada markets closed

Amundi S&P 500 II UCITS ETF (LYPS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
52.80+0.25 (+0.47%)
At close: 05:36PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202452.9053.0852.7752.8052.8018,417
Jun 27, 202452.6552.6752.5252.5652.5610,299
Jun 26, 202452.6552.7852.5852.5952.5915,321
Jun 25, 202452.2852.5452.2252.4852.489,534
Jun 24, 202452.5552.6052.3352.5752.5715,553
Jun 21, 202452.5852.7052.4952.6252.6217,952
Jun 20, 202452.8052.8952.7352.7552.7531,545
Jun 19, 202452.6452.6452.5452.5752.576,005
Jun 18, 202452.4952.5652.4052.4552.4510,670
Jun 17, 202452.2552.2852.0552.2052.2023,365
Jun 14, 202452.0852.2151.9052.1052.1012,244
Jun 13, 202451.7351.7851.6351.7751.774,264
Jun 12, 202451.5051.6151.3851.5151.5119,326
Jun 11, 202451.2151.2951.1051.2851.282,507
Jun 10, 202451.0351.1950.9651.1951.196,816
Jun 07, 202450.6150.9650.5050.9650.969,084
Jun 06, 202450.5950.7050.4950.5550.5514,125
Jun 05, 202450.0350.4150.0350.4150.416,343
Jun 04, 202449.7749.9049.6249.7149.7114,296
Jun 03, 202450.1450.2049.7649.8049.8018,837
May 31, 202449.6849.7049.3549.3549.354,560
May 30, 202449.8949.8949.7349.7649.766,696
May 29, 202450.0850.1649.9050.1150.1113,120
May 28, 202450.2450.2850.1150.1450.1412,302
May 27, 202450.2250.2650.1650.2650.264,382
May 24, 202450.1050.2650.0450.1850.187,193
May 23, 202450.6750.6750.3150.4650.4614,324
May 22, 202450.3150.4850.3150.4250.423,355
May 21, 202450.2450.3050.1650.3050.305,228
May 20, 202450.1550.3750.1450.3750.371,810
May 17, 202450.1350.2050.0150.0550.0518,086
May 16, 202450.2050.3350.1750.2850.285,205
May 15, 202449.7850.0249.6950.0050.0014,361
May 14, 202449.7149.7349.5649.6149.612,656
May 13, 202449.8349.8349.6749.6749.671,980
May 10, 202449.7949.8649.7049.7549.757,145
May 09, 202449.5249.5949.4649.5949.591,248
May 08, 202449.5849.6049.3549.5249.522,832
May 07, 202449.4149.4749.3649.4649.466,203
May 06, 202448.9449.1348.9449.1349.137,786
May 03, 202448.5848.8548.5048.7548.7516,577
May 02, 202448.3048.4848.2848.2848.2823,345
Apr 30, 202449.0149.0148.7648.8048.8016,126
Apr 29, 202448.9649.1048.9048.9048.906,413
Apr 26, 202448.6549.0948.5948.9648.9610,756
Apr 25, 202448.2848.3047.8647.9647.961,924
Apr 24, 202448.7948.8148.5948.6148.6111,854
Apr 23, 202448.3548.5648.1548.5548.559,534
Apr 22, 202448.0348.2147.9248.0348.0328,900
Apr 19, 202448.0048.2747.9548.0248.0216,913
Apr 18, 202448.4448.6348.3348.5748.578,700
Apr 17, 202448.7048.9148.4848.4848.489,835
Apr 16, 202448.8448.9448.6948.8348.8320,410
Apr 15, 202449.6149.8149.4549.5849.5823,898
Apr 12, 202449.9449.9849.6049.6949.697,668
Apr 11, 202449.3549.4149.1649.4049.402,591
Apr 10, 202449.3149.3648.8349.2449.2411,801
Apr 09, 202449.2149.2548.8148.9248.9214,722
Apr 08, 202449.2349.3749.1749.2349.2313,484
Apr 05, 202448.8549.2748.8349.2349.237,063
Apr 04, 202449.4749.5649.4149.5149.517,116
Apr 03, 202449.5449.5449.4249.5149.5119,855
Apr 02, 202450.0750.1649.3549.5149.5122,668
Mar 28, 202449.8549.9149.8249.8549.851,428
Mar 27, 202449.4949.5849.3849.4849.483,732
Mar 26, 202449.4849.5249.4249.5249.521,865
Mar 25, 202449.5649.6249.3649.4449.447,032
Mar 22, 202449.6849.7649.5849.6149.615,532
Mar 21, 202449.2749.6449.2149.6249.6211,612
Mar 20, 202448.8548.9748.8548.9048.902,632
Mar 19, 202448.6248.7448.4348.7448.744,384
Mar 18, 202448.3348.6948.2648.6748.676,050
Mar 15, 202448.5348.6448.1248.1548.1515,295
Mar 14, 202448.5448.5848.4148.5048.504,294
Mar 13, 202448.5748.5748.4048.4048.401,452
Mar 12, 202448.2048.4748.0348.3948.394,944
Mar 11, 202447.9347.9747.7647.9747.9710,741
Mar 08, 202448.3548.5648.2448.2748.2714,695
Mar 07, 202447.9048.3147.8748.2448.243,871
Mar 06, 202448.0148.0947.9748.0848.0811,060
Mar 05, 202448.3848.3847.9648.0048.009,531
Mar 04, 202448.4648.5148.3848.4048.406,635
Mar 01, 202448.3648.4348.1848.3848.3826,893
Feb 29, 202447.8848.1647.7448.1048.102,265
Feb 28, 202448.0048.0347.8547.9547.953,528
Feb 27, 202447.8747.9047.7947.8247.829,477
Feb 26, 202448.0848.1247.9547.9547.9513,755
Feb 23, 202448.0848.3148.0648.1748.1713,027
Feb 22, 202447.4947.9847.4947.9847.9813,178
Feb 21, 202447.0947.0946.9747.0347.037,382
Feb 20, 202447.4947.4947.0047.0847.0810,224
Feb 19, 202447.5347.6747.5047.6147.617,619
Feb 16, 202447.8847.9547.5947.7747.776,355
Feb 15, 202447.8047.8047.5647.6647.6623,920
Feb 14, 202447.4747.6347.4447.4747.474,305
Feb 13, 202447.7047.7047.2447.4347.435,665
Feb 12, 202447.6247.9147.6247.9147.918,483
Feb 09, 202447.4847.5947.4747.5147.517,885
Feb 08, 202447.3847.5447.3847.4347.434,943
Feb 07, 202447.0547.4247.0447.3747.378,859
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...