Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lyxor Etf S&p 5 (0MVP) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 55.955 55.955 55.905 55.905 6,012
17th Jul 2025 (Thu) 55.69 55.74 55.67 55.67 2,585
16th Jul 2025 (Wed) 55.095 55.115 55.075 55.075 6,050
15th Jul 2025 (Tue) 55.415 55.445 55.415 55.445 9,156
14th Jul 2025 (Mon) 54.94 54.94 54.92 54.92 480
11th Jul 2025 (Fri) 55.24 55.24 55.125 55.125 3,265
10th Jul 2025 (Thu) 54.83 54.83 54.775 54.775 8,614
9th Jul 2025 (Wed) 54.665 54.665 54.625 54.625 7,738
8th Jul 2025 (Tue) 54.665 54.665 54.615 54.615 917
7th Jul 2025 (Mon) 54.725 54.725 54.715 54.715 283
4th Jul 2025 (Fri) 54.665 54.665 54.625 54.625 3,137
3rd Jul 2025 (Thu) 54.345 54.41 54.345 54.41 4,350
2nd Jul 2025 (Wed) 54.315 54.355 54.315 54.345 2,855
1st Jul 2025 (Tue) 54.235 54.235 54.11 54.11 123,255
30th Jun 2025 (Mon) 54.325 54.325 54.285 54.285 674
27th Jun 2025 (Fri) 54.12 54.12 54.08 54.08 532
26th Jun 2025 (Thu) 53.77 53.77 53.76 53.77 1,493
25th Jun 2025 (Wed) 54.01 54.05 54.01 54.05 131,042
24th Jun 2025 (Tue) 53.935 53.975 53.935 53.975 653
23rd Jun 2025 (Mon) 53.26 53.30 53.26 53.30 410
20th Jun 2025 (Fri) 53.545 53.545 53.30 53.30 5,738
19th Jun 2025 (Thu) 53.505 53.525 53.485 53.485 626
18th Jun 2025 (Wed) 53.555 53.555 53.545 53.545 1,562
17th Jun 2025 (Tue) 53.425 53.465 53.425 53.445 2,352
16th Jun 2025 (Mon) 53.30 53.425 53.30 53.425 864
13th Jun 2025 (Fri) 53.175 53.175 53.105 53.105 901
12th Jun 2025 (Thu) 53.70 53.72 53.70 53.72 23,495
11th Jun 2025 (Wed) 54.295 54.295 54.285 54.295 1,192
10th Jun 2025 (Tue) 54.16 54.235 54.16 54.235 3,514
9th Jun 2025 (Mon) 53.975 54.00 53.975 53.985 257
6th Jun 2025 (Fri) 53.66 53.69 53.64 53.64 1,198
5th Jun 2025 (Thu) 53.78 53.805 53.78 53.805 1,211
4th Jun 2025 (Wed) 53.955 53.955 53.905 53.905 2,914
3rd Jun 2025 (Tue) 53.23 53.26 53.23 53.26 51,708
2nd Jun 2025 (Mon) 52.98 53.015 52.98 53.005 5,236
30th May 2025 (Fri) 53.415 53.475 53.415 53.445 2,858
29th May 2025 (Thu) 54.56 54.56 53.71 53.71 1,694
28th May 2025 (Wed) 54.13 54.13 53.71 53.71 1,759
27th May 2025 (Tue) 53.095 53.105 53.095 53.105 1,463
26th May 2025 (Mon) 52.997 52.997 52.997 52.997 2,138
23rd May 2025 (Fri) 53.025 53.065 52.305 52.305 803
22nd May 2025 (Thu) 53.135 53.20 53.135 53.20 325
21st May 2025 (Wed) 53.585 53.68 53.585 53.68 2,943
20th May 2025 (Tue) 54.235 54.235 54.215 54.215 844
FTSE 100 Latest
Value8,992.12
Change19.48