Lyxor S&P 500 UCITS ETF - LSPU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	66.81	66.45	66.45	66.82	66.45	16,533
August 14, 2025	66.53	66.46	66.46	66.64	66.27	8,421
August 13, 2025	66.37	66.48	66.48	66.71	66.37	46,527
August 12, 2025	65.72	66.13	66.13	66.17	65.6	72,909
August 11, 2025	65.94	65.78	65.78	66.06	65.74	18,752
August 08, 2025	65.41	65.67	65.67	65.75	65.41	13,189
August 07, 2025	65.47	65.27	65.27	65.91	65.27	12,042
August 06, 2025	65.09	65.19	65.19	65.19	64.88	8,041
August 05, 2025	65.34	64.84	64.84	65.36	64.76	284,310
August 04, 2025	64.48	64.99	64.99	65.01	64.45	33,125
August 01, 2025	65.08	64.18	64.18	65.1	64.07	65,912
July 31, 2025	66.13	65.71	65.71	66.23	65.67	16,325
July 30, 2025	65.68	65.6	65.6	65.75	65.6	66,709
July 29, 2025	65.86	65.61	65.61	66.15	65.6	12,221
July 28, 2025	66.06	65.82	65.82	66.06	65.75	34,619
July 25, 2025	65.6	65.68	65.68	65.8	65.55	5,717
July 24, 2025	65.47	65.64	65.64	65.67	65.45	86,723
July 23, 2025	65.12	65.14	65.14	65.26	65.04	13,979
July 22, 2025	64.9	64.81	64.81	64.97	64.68	35,557
July 21, 2025	64.93	65.19	65.19	65.19	64.88	35,583
July 18, 2025	65	64.81	64.81	65.01	64.75	36,840
July 17, 2025	64.51	64.72	64.72	64.72	64.43	20,733
July 16, 2025	64.07	64.15	64.15	64.4	63.98	9,529
July 15, 2025	64.71	64.52	64.52	64.83	64.42	123,480
July 14, 2025	64.05	64.44	64.44	64.44	64.02	26,883
July 11, 2025	64.46	64.36	64.36	64.47	64.17	50,297
July 10, 2025	64.29	64.6	64.6	64.6	64.27	26,798
July 09, 2025	64.07	64.22	64.22	64.51	64.03	54,705
July 08, 2025	64.19	64.01	64.01	64.24	64	18,875
July 07, 2025	64.29	64.2	64.2	64.62	64.19	131,011
July 04, 2025	64.36	64.21	64.21	64.38	64.11	21,596
July 03, 2025	64.14	64.58	64.58	64.59	64.06	243,981
July 02, 2025	63.99	63.92	63.92	63.99	63.68	29,897
July 01, 2025	63.74	63.73	63.73	63.81	63.57	35,747
June 30, 2025	63.75	63.63	63.63	63.8	63.58	59,770
June 27, 2025	63.35	63.54	63.54	63.73	63.31	37,283
June 26, 2025	62.85	63.02	63.02	63.09	62.84	21,971
June 25, 2025	62.69	62.62	62.62	62.83	62.62	10,672
June 24, 2025	62.59	62.53	62.53	62.62	62.34	35,516
June 23, 2025	61.33	61.58	61.58	61.7	61.24	29,463
June 20, 2025	61.37	61.52	61.52	61.72	61.36	33,231
June 19, 2025	61.34	60.99	60.99	61.35	60.93	68,600
June 18, 2025	61.65	61.78	61.78	61.89	61.51	48,880
June 17, 2025	61.78	61.83	61.83	61.93	61.62	18,190
June 16, 2025	61.72	62.13	62.13	62.21	61.68	66,539
June 13, 2025	61.35	61.81	61.81	61.81	61.27	25,918
June 12, 2025	61.82	62.05	62.05	62.13	61.54	24,139
June 11, 2025	61.91	62.22	62.22	62.32	61.91	25,242
June 10, 2025	61.7	61.9	61.9	61.93	61.57	761,336
June 09, 2025	61.68	61.7	61.7	61.92	61.65	6,269
June 06, 2025	61.32	61.63	61.63	61.76	61.29	14,421
June 05, 2025	61.38	61.65	61.65	61.76	61.2	26,321
June 04, 2025	61.39	61.5	61.5	61.54	61.35	234,391
June 03, 2025	60.73	61.29	61.29	61.29	60.66	25,675
June 02, 2025	60.35	60.57	60.57	60.7	60.22	58,705
May 30, 2025	60.58	60.57	60.57	60.75	60.38	20,816
May 29, 2025	61.47	60.84	60.84	61.47	60.65	259,157
May 28, 2025	60.76	60.7	60.7	60.96	60.69	37,945
May 27, 2025	60.33	60.63	60.63	60.63	60.32	37,980
May 23, 2025	59.98	59.59	59.59	60.12	59.12	47,678

Lyxor S&P 500 UCITS ETF (LSPU.L) LSE