Lyxor S&P 500 UCITS ETF - LYSPH.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	244.1	244.1	244.1	244.1	244.1	1,685
August 15, 2025	245.05	244.65	244.65	245.05	244.65	330
August 14, 2025	244.8	244.4	244.4	244.8	244.4	1,099
August 13, 2025	244.5	244.45	244.45	244.5	244.45	87
August 12, 2025	241.9	241.9	241.9	241.9	241.9	164
August 11, 2025	242.75	242	242	242.75	242	253
August 08, 2025	240.65	241.6	241.6	241.6	240.65	301
August 07, 2025	240.75	240.75	240.75	240.75	240.75	160
August 06, 2025	239.4	239.4	239.4	239.4	239.4	69
August 05, 2025	240.65	238.25	238.25	240.65	238.25	215
August 04, 2025	237.55	239.35	239.35	239.35	237.55	799
July 31, 2025	242.1	241.8	241.8	242.3	241.75	513
July 30, 2025	242.1	241.8	241.8	242.3	241.75	375
July 29, 2025	242.85	242.85	242.85	242.85	242.85	132
July 28, 2025	243.5	242.25	242.25	243.5	242.25	4,901
July 25, 2025	241.45	241.45	241.45	241.45	241.45	40
July 24, 2025	241.4	241.45	241.45	241.65	241.35	1,266
July 23, 2025	239.75	239.75	239.75	239.75	239.75	0
July 22, 2025	239	238.75	238.75	239.05	238.75	116
July 21, 2025	239.35	240	240	240	239.35	98
July 18, 2025	239.85	239.25	239.25	239.85	239.25	146
July 17, 2025	238.15	238.85	238.85	238.85	238.15	229
July 16, 2025	236.45	235.95	235.95	237.35	235.95	130
July 15, 2025	238.65	238.1	238.1	238.8	237.6	1,506
July 14, 2025	236.55	237.9	237.9	237.9	236.55	80
July 11, 2025	237.65	237.9	237.9	237.9	237.3	287
July 10, 2025	237.6	238.5	238.5	238.5	237.6	401
July 09, 2025	237.6	237.55	237.55	237.8	237.55	258
July 08, 2025	237	237	237	237.3	236.5	5,132
July 07, 2025	237.65	237.05	237.05	237.65	237.05	593
July 04, 2025	236.95	237.5	237.5	237.5	236.95	133
July 03, 2025	237	238.85	238.85	239.4	237	210
July 02, 2025	235.9	235.8	235.8	235.9	235.8	220
July 01, 2025	235.4	235.6	235.6	235.6	235.35	420
June 30, 2025	235.65	235.6	235.6	235.65	235.6	45
June 27, 2025	234.6	234.85	234.85	235.5	234.25	174
June 26, 2025	232.5	233.45	233.45	233.45	232.5	200
June 25, 2025	232.15	232.05	232.05	232.15	231.8	5,134
June 24, 2025	231.4	231.5	231.5	232.1	231.4	464
June 23, 2025	227.35	228.15	228.15	228.15	227.35	653
June 20, 2025	227.65	227.65	227.65	227.65	227.65	0
June 19, 2025	226.9	226.9	226.9	226.9	226.9	615
June 18, 2025	228.95	228.95	228.95	228.95	228.95	0
June 17, 2025	229.1	228.95	228.95	229.1	228.95	110
June 16, 2025	228.7	230.45	230.45	230.45	228.7	627
June 13, 2025	227.4	228.55	228.55	228.55	227.3	1,176
June 12, 2025	229.5	228.3	228.3	229.5	228.3	159
June 11, 2025	230	230	230	230	230	505
June 10, 2025	229.3	229.45	229.45	229.75	229.3	110
June 06, 2025	227.45	228.85	228.85	228.85	227.45	41
June 05, 2025	227.75	227.75	227.75	227.75	227.75	519
June 04, 2025	228.05	228.05	228.05	228.05	228.05	6
June 03, 2025	226.8	227.15	227.15	227.15	226.6	20
June 02, 2025	224.3	224.3	224.3	224.3	224.3	6
May 30, 2025	225.45	224.7	224.7	225.45	224.65	403
May 28, 2025	225.55	225.6	225.6	225.6	225.55	980
May 27, 2025	224.65	225.65	225.65	225.65	224.5	635
May 26, 2025	223.45	223.45	223.45	223.45	223.45	6
May 23, 2025	222.7	221.75	221.75	222.7	221.75	204
May 22, 2025	223.75	223.55	223.55	223.75	223.3	3,244

Lyxor S&P 500 UCITS ETF (LYSPH.SW) SIX