Lyxor S&P 500 UCITS ETF - Dist - LU0496786657.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.95	58.95	58.95	58.95	28.78	1,790
October 16, 2025	28.95	58.56	58.56	58.56	28.78	1,790
October 15, 2025	28.95	59	59	59	28.78	1,790
October 14, 2025	28.95	59.04	59.04	59.04	28.78	1,790
October 13, 2025	28.95	59.37	59.37	59.37	28.78	1,790
October 10, 2025	28.95	58.2	58.2	58.2	28.78	1,790
October 09, 2025	28.95	60.13	60.13	60.13	28.78	1,790
October 08, 2025	28.95	59.94	59.94	59.94	28.78	1,790
October 07, 2025	28.95	59.49	59.49	59.49	28.78	1,790
October 06, 2025	28.95	59.39	59.39	59.39	28.78	1,790
October 03, 2025	28.95	59.04	59.04	59.04	28.78	1,790
October 02, 2025	28.95	59.11	59.11	59.11	28.78	1,790
October 01, 2025	28.95	59.01	59.01	59.01	28.78	1,790
September 30, 2025	28.95	58.77	58.77	58.77	28.78	1,790
September 29, 2025	28.95	58.56	58.56	58.56	28.78	1,790
September 26, 2025	28.95	58.54	58.54	58.54	28.78	1,790
September 25, 2025	28.95	58.4	58.4	58.4	28.78	1,790
September 24, 2025	28.95	58.33	58.33	58.33	28.78	1,790
September 23, 2025	28.95	58.11	58.11	58.11	28.78	1,790
September 22, 2025	28.95	58.53	58.53	58.53	28.78	1,790
September 19, 2025	28.95	58.57	58.57	58.57	28.78	1,790
September 18, 2025	28.95	58.08	58.08	58.08	28.78	1,790
September 17, 2025	28.95	57.6	57.6	57.6	28.78	1,790
September 16, 2025	28.95	57.49	57.49	57.49	28.78	1,790
September 15, 2025	28.95	57.92	57.92	57.92	28.78	1,790
September 12, 2025	28.95	57.9	57.9	57.9	28.78	1,790
September 11, 2025	28.95	57.89	57.89	57.89	28.78	1,790
September 10, 2025	28.95	57.57	57.57	57.57	28.78	1,790
September 09, 2025	28.95	57.39	57.39	57.39	28.78	1,790
September 08, 2025	28.95	56.93	56.93	56.93	28.78	1,790
September 05, 2025	28.95	57	57	57	28.78	1,790
September 04, 2025	28.95	57.5	57.5	57.5	28.78	1,790
September 03, 2025	28.95	56.95	56.95	56.95	28.78	1,790
September 02, 2025	28.95	56.79	56.79	56.79	28.78	1,790
September 01, 2025	28.95	56.94	56.94	56.94	28.78	1,790
August 29, 2025	28.95	56.85	56.85	56.85	28.78	1,790
August 28, 2025	28.95	57.39	57.39	57.39	28.78	1,790
August 27, 2025	28.95	57.44	57.44	57.44	28.78	1,790
August 26, 2025	28.95	57.2	57.2	57.2	28.78	1,790
August 25, 2025	28.95	57.22	57.22	57.22	28.78	1,790
August 22, 2025	28.95	56.85	56.85	56.85	28.78	1,790
August 21, 2025	28.95	56.57	56.57	56.57	28.78	1,790
August 20, 2025	28.95	56.6	56.6	56.6	28.78	1,790
August 19, 2025	28.95	56.66	56.66	56.66	28.78	1,790
August 18, 2025	28.95	56.97	56.97	56.97	28.78	1,790
August 15, 2025	28.95	56.76	56.76	56.76	28.78	1,790
August 14, 2025	28.95	57.23	57.23	57.23	28.78	1,790
August 13, 2025	28.95	56.92	56.92	56.92	28.78	1,790
August 12, 2025	28.95	56.83	56.83	56.83	28.78	1,790
August 11, 2025	28.95	56.49	56.49	56.49	28.78	1,790
August 08, 2025	28.95	56.48	56.48	56.48	28.78	1,790
August 07, 2025	28.95	55.95	55.95	55.95	28.78	1,790
August 06, 2025	28.95	56.03	56.03	56.03	28.78	1,790
August 05, 2025	28.95	56.04	56.04	56.04	28.78	1,790
August 04, 2025	28.95	56.31	56.31	56.31	28.78	1,790
August 01, 2025	28.95	55.43	55.43	55.43	28.78	1,790
July 31, 2025	28.95	57.05	57.05	57.05	28.78	1,790
July 30, 2025	28.95	57.23	57.23	57.23	28.78	1,790
July 29, 2025	28.95	56.76	56.76	56.76	28.78	1,790
July 28, 2025	28.95	56.71	56.71	56.71	28.78	1,790

Lyxor S&P 500 UCITS ETF - Dist (LU0496786657.SG) STU