Amundi Core S&P 500 Swap UCITS ETF CHF Hedged Dist (LYSPH.SW) SIX
240.65
-0.8(-0.33%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
240.65
-0.8(-0.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 237.9 | 240.65 | 240.65 | 241.75 | 237.3 | 7,218 |
| April 01, 2026 | 239.95 | 241.45 | 241.45 | 241.5 | 239.95 | 2,713 |
| March 31, 2026 | 234 | 235.4 | 235.4 | 235.65 | 234 | 626 |
| March 30, 2026 | 234.25 | 234.3 | 234.3 | 235.1 | 233.65 | 1,822 |
| March 27, 2026 | 238.3 | 235 | 235 | 238.3 | 235 | 280 |
| March 26, 2026 | 240.3 | 239 | 239 | 240.3 | 239 | 1,446 |
| March 25, 2026 | 243 | 242.3 | 242.3 | 243.25 | 242.1 | 370 |
| March 24, 2026 | 241.65 | 240.95 | 240.95 | 241.7 | 239.6 | 776 |
| March 23, 2026 | 236.1 | 241.25 | 241.25 | 243.95 | 235.7 | 3,435 |
| March 20, 2026 | 242.65 | 240.15 | 240.15 | 242.95 | 239.85 | 1,632 |
| March 19, 2026 | 242.6 | 241.6 | 241.6 | 242.6 | 241.5 | 507 |
| March 18, 2026 | 247.85 | 244.9 | 244.9 | 247.85 | 244.9 | 3,010 |
| March 17, 2026 | 246.7 | 246.7 | 246.7 | 246.7 | 246.7 | 20 |
| March 16, 2026 | 244.75 | 246.6 | 246.6 | 246.75 | 244.5 | 1,458 |
| March 13, 2026 | 245.85 | 245 | 245 | 246.65 | 245 | 3,226 |
| March 12, 2026 | 247.85 | 246.1 | 246.1 | 247.85 | 245.55 | 4,556 |
| March 11, 2026 | 249.6 | 248.1 | 248.1 | 249.6 | 248.1 | 8,489 |
| March 10, 2026 | 250.5 | 249.25 | 249.25 | 250.5 | 248.7 | 24,340 |
| March 09, 2026 | 245.3 | 246.75 | 246.75 | 246.75 | 244.25 | 3,788 |
| March 06, 2026 | 251.25 | 248.15 | 248.15 | 251.25 | 247.7 | 1,496 |
| March 05, 2026 | 251.6 | 251.15 | 251.15 | 252.9 | 251.15 | 1,719 |
| March 04, 2026 | 250.15 | 252.65 | 252.65 | 252.65 | 249.8 | 3,191 |
| March 03, 2026 | 250.2 | 246.9 | 246.9 | 250.2 | 246.9 | 3,899 |
| March 02, 2026 | 249.95 | 252.2 | 252.2 | 252.2 | 249.15 | 996 |
| February 27, 2026 | 253.8 | 252.25 | 252.25 | 253.9 | 252.15 | 1,712 |
| February 26, 2026 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| February 25, 2026 | 254.1 | 254.1 | 254.1 | 254.1 | 254.1 | 931 |
| February 24, 2026 | 252.3 | 252.95 | 252.95 | 253 | 251.4 | 1,533 |
| February 23, 2026 | 252.9 | 252.6 | 252.6 | 252.95 | 252.6 | 1,586 |
| February 20, 2026 | 253.25 | 252.2 | 0 | 253.25 | 252.15 | 16,080 |
| February 19, 2026 | 253.65 | 252.55 | 0 | 253.7 | 252.55 | 2,424 |
| February 18, 2026 | 252.65 | 252.45 | 0 | 253.3 | 252.2 | 1,470 |
| February 17, 2026 | 251 | 249.95 | 0 | 251.05 | 249.95 | 3,514 |
| February 16, 2026 | 252.4 | 251.5 | 0 | 252.75 | 251.5 | 501 |
| February 13, 2026 | 251.25 | 251.55 | 0 | 251.55 | 251.25 | 418 |
| February 12, 2026 | 256.55 | 256.5 | 0 | 256.55 | 256.25 | 1,559 |
| February 11, 2026 | 256 | 255.65 | 0 | 257.35 | 254.9 | 2,785 |
| February 10, 2026 | 256.75 | 256.9 | 0 | 257.05 | 256.35 | 963 |
| February 09, 2026 | 257.15 | 256.6 | 0 | 257.15 | 254.45 | 21,522 |
| February 06, 2026 | 249.95 | 253.9 | 0 | 253.9 | 249.8 | 24,004 |
| February 05, 2026 | 254.05 | 251.8 | 0 | 254.05 | 250.15 | 5,551 |
| February 04, 2026 | 255.55 | 254.2 | 0 | 255.55 | 254 | 1,728 |
| February 03, 2026 | 257.8 | 255.95 | 0 | 257.8 | 255.95 | 3,182 |
| February 02, 2026 | 253.75 | 257.25 | 0 | 257.25 | 253.75 | 509 |
| January 30, 2026 | 254.6 | 255.25 | 0 | 256.55 | 254.6 | 4,340 |
| January 29, 2026 | 257.95 | 253.95 | 0 | 257.95 | 253.95 | 10,792 |
| January 28, 2026 | 257.35 | 257.35 | 0 | 257.35 | 257.35 | 0 |
| January 27, 2026 | 257.35 | 257.35 | 0 | 257.35 | 257.35 | 0 |
| January 26, 2026 | 255.05 | 256.3 | 0 | 256.3 | 254.3 | 8,945 |
| January 23, 2026 | 255.6 | 254.45 | 0 | 255.6 | 254.45 | 399 |
| January 22, 2026 | 254.65 | 255.55 | 0 | 255.55 | 254.65 | 3,235 |
| January 21, 2026 | 251.85 | 250.6 | 0 | 251.85 | 250.6 | 561 |
| January 20, 2026 | 252.95 | 252.25 | 0 | 252.95 | 251.75 | 1,860 |
| January 19, 2026 | 253.95 | 253.35 | 0 | 253.95 | 253.15 | 323 |
| January 16, 2026 | 257.1 | 257 | 0 | 257.25 | 256.85 | 2,725 |
| January 15, 2026 | 255.9 | 257.35 | 0 | 257.5 | 255.9 | 3,962 |
| January 14, 2026 | 256.5 | 255.15 | 0 | 256.5 | 254.9 | 463 |
| January 13, 2026 | 256 | 257.5 | 0 | 257.5 | 255.95 | 43 |
| January 12, 2026 | 256 | 257.5 | 0 | 257.5 | 255.95 | 1,835 |
| January 09, 2026 | 255.95 | 256.8 | 0 | 256.8 | 255.95 | 3,033 |