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
10th Jul 2026 (Fri) 67.805 67.815 67.805 67.815 55,407
9th Jul 2026 (Thu) 67.555 67.62 67.555 67.62 13,761
8th Jul 2026 (Wed) 67.565 67.575 67.525 67.575 9,830
7th Jul 2026 (Tue) 67.815 67.845 67.815 67.825 5,237
6th Jul 2026 (Mon) 67.67 67.71 67.67 67.71 7,236
3rd Jul 2026 (Fri) 67.495 67.515 67.495 67.515 416
2nd Jul 2026 (Thu) 67.66 67.66 67.565 67.565 1,828
1st Jul 2026 (Wed) 67.465 67.465 67.415 67.415 1,348
30th Jun 2026 (Tue) 67.29 67.30 67.29 67.30 15,395
29th Jun 2026 (Mon) 66.615 66.615 66.59 66.385 5,609
26th Jun 2026 (Fri) 66.47 66.47 66.385 66.385 13,315
25th Jun 2026 (Thu) 67.24 67.26 67.24 67.26 3,574
24th Jun 2026 (Wed) 66.95 66.96 66.91 66.96 2,906
23rd Jun 2026 (Tue) 66.56 66.56 66.53 66.56 6,755
22nd Jun 2026 (Mon) 67.35 67.39 67.35 67.39 11,395
19th Jun 2026 (Fri) 67.30 67.30 67.27 67.29 231
18th Jun 2026 (Thu) 66.91 66.96 66.91 66.96 4,546
17th Jun 2026 (Wed) 66.91 66.91 66.88 66.88 2,369
16th Jun 2026 (Tue) 67.125 67.135 67.125 67.125 5,567
15th Jun 2026 (Mon) 66.735 66.735 66.705 66.705 18,603
12th Jun 2026 (Fri) 65.70 65.70 65.64 65.68 10,158
11th Jun 2026 (Thu) 65.21 65.21 65.175 65.175 1,523
10th Jun 2026 (Wed) 65.61 66.19 65.455 65.455 7,108
9th Jun 2026 (Tue) 66.205 66.335 65.34 65.34 18,032
8th Jun 2026 (Mon) 66.09 66.09 66.08 66.09 22,059
5th Jun 2026 (Fri) 66.83 66.83 66.775 66.775 39,234
4th Jun 2026 (Thu) 66.89 66.89 66.88 66.88 41,297
3rd Jun 2026 (Wed) 67.415 67.415 67.415 67.415 25,100
2nd Jun 2026 (Tue) 67.055 67.095 67.055 67.095 3,573
1st Jun 2026 (Mon) 67.105 67.135 67.105 67.135 3,888
29th May 2026 (Fri) 66.93 66.93 66.91 66.93 41,168
28th May 2026 (Thu) 66.615 66.625 66.59 66.625 1,237
27th May 2026 (Wed) 66.49 66.53 66.49 66.53 10,116
26th May 2026 (Tue) 66.53 66.53 66.53 66.53 1,125
25th May 2026 (Mon) 66.225 66.225 66.225 66.225 0
22nd May 2026 (Fri) 66.225 66.225 66.215 66.225 755
21st May 2026 (Thu) 65.70 65.70 65.67 65.67 451
20th May 2026 (Wed) 65.38 65.38 65.36 65.36 6,980
19th May 2026 (Tue) 65.805 65.805 65.34 65.475 19,113
18th May 2026 (Mon) 65.165 65.23 65.145 65.145 3,382
15th May 2026 (Fri) 65.935 65.935 65.895 65.895 3,775
14th May 2026 (Thu) 65.505 65.505 65.475 65.475 508
13th May 2026 (Wed) 65.055 65.065 65.055 65.065 2,347
12th May 2026 (Tue) 64.615 64.625 64.615 64.615 10,501
11th May 2026 (Mon) 64.56 64.56 64.54 64.54 15,463
FTSE 100 Latest
Value10,497.29
Change24.84