Lyxor S&P 500 UCITS ETF - 6TVM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	57.24	56.77	56.77	57.24	56.76	6,483
August 14, 2025	56.91	57.06	57.06	57.09	56.91	6,316
August 13, 2025	56.8	56.71	56.71	56.88	56.71	12,323
August 12, 2025	56.59	56.64	56.64	56.77	56.5	24,978
August 11, 2025	56.54	56.7	56.7	56.76	56.44	11,568
August 08, 2025	56.13	56.26	56.26	56.36	56.13	3,095
August 07, 2025	56.1	56.08	56.08	56.45	56.08	3,330
August 06, 2025	56.24	56.09	56.09	56.29	55.83	3,449
August 05, 2025	56.57	55.94	55.94	56.64	55.94	9,726
August 04, 2025	55.69	56.17	56.17	56.17	55.69	6,341
August 01, 2025	56.93	55.59	55.59	56.93	55.27	26,875
July 31, 2025	57.73	57.49	57.49	57.94	57.44	4,276
July 30, 2025	56.82	57.16	57.16	57.31	56.79	2,706
July 29, 2025	57.06	56.89	56.89	57.18	56.89	4,680
July 28, 2025	56.37	56.64	56.64	56.64	56.35	18,780
July 25, 2025	55.83	55.97	55.97	56.04	55.77	7,538
July 24, 2025	55.71	55.73	55.73	55.82	55.68	2,852
July 23, 2025	55.49	55.56	55.56	55.67	55.44	7,063
July 22, 2025	55.52	55.24	55.24	55.6	55.23	22,402
July 21, 2025	55.76	55.69	55.69	55.86	55.64	7,419
July 18, 2025	55.91	55.64	55.64	55.91	55.6	8,994
July 17, 2025	55.67	55.83	55.83	55.83	55.59	7,429
July 16, 2025	55.12	54.57	54.57	55.61	54.57	11,517
July 15, 2025	55.43	55.6	55.6	55.6	55.38	22,567
July 14, 2025	54.91	55.11	55.11	55.14	54.81	3,454
July 11, 2025	55.16	55.05	55.05	55.19	54.87	22,377
July 10, 2025	54.79	55.32	55.32	55.32	54.79	8,712
July 09, 2025	54.64	54.85	54.85	55.11	54.63	43,777
July 08, 2025	54.63	54.71	54.71	54.88	54.58	15,955
July 07, 2025	54.74	54.73	54.73	55	54.67	20,490
July 04, 2025	54.63	54.51	54.51	54.67	54.48	10,684
July 03, 2025	54.36	54.93	54.93	54.93	54.34	25,504
July 02, 2025	54.35	54.26	54.26	54.35	54.12	8,943
July 01, 2025	54.18	54.13	54.13	54.2	53.85	9,244
June 30, 2025	54.29	54.18	54.18	54.43	54.14	6,122
June 27, 2025	54.06	54.26	54.26	54.26	53.94	37,497
June 26, 2025	53.72	53.86	53.86	53.92	53.61	11,488
June 25, 2025	54.02	53.9	53.9	54.17	53.9	24,932
June 24, 2025	53.93	53.83	53.83	53.98	53.71	40,083
June 23, 2025	53.31	53.31	53.31	53.6	53.27	12,215
June 20, 2025	53.29	53.39	53.39	53.73	53.18	27,170
June 19, 2025	53.53	53.13	53.13	53.54	53.13	30,564
June 18, 2025	53.52	53.59	53.59	53.78	53.48	92,989
June 17, 2025	53.44	53.63	53.63	53.7	53.3	31,892
June 16, 2025	53.38	53.63	53.63	53.63	53.29	15,045
June 13, 2025	53.13	53.46	53.46	53.58	53.04	11,271
June 12, 2025	53.7	53.59	53.59	53.7	53	6,954
June 11, 2025	54.28	54.16	54.16	54.34	54.14	2,994
June 10, 2025	54.16	54.12	54.12	54.17	53.99	1,763
June 09, 2025	53.98	54.06	54.06	54.22	53.98	3,962
June 06, 2025	53.68	54.06	54.06	54.27	53.63	3,415
June 05, 2025	53.81	53.85	53.85	53.93	53.29	12,587
June 04, 2025	53.95	53.83	53.83	54.05	53.78	6,564
June 03, 2025	53.24	53.87	53.87	53.87	53.09	4,691
June 02, 2025	52.99	53.03	53.03	53.2	52.79	20,858
May 30, 2025	53.45	53.37	53.37	53.62	53.32	8,362
May 29, 2025	54.45	53.41	53.41	54.6	53.41	2,934
May 28, 2025	53.75	53.71	53.71	53.91	53.54	8,404
May 27, 2025	53.09	53.49	53.49	53.49	53.02	5,091
May 26, 2025	52.89	52.99	52.99	53.08	52.89	15,697

Lyxor S&P 500 UCITS ETF (6TVM.DE) XETRA