Amundi S&P 500 UCITS ETF - D-EUR

LYXSP
🏛️ france →
58.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.17 43.19 43.01 43.10 0.0M
2021-12-30 43.30 43.42 43.27 43.35 0.0M
2021-12-29 43.39 43.48 42.98 43.12 0.0M
2021-12-28 43.23 43.46 43.22 43.30 0.0M
2021-12-27 42.64 43.05 42.64 43.03 0.0M
2021-12-24 42.77 42.95 42.52 42.80 0.0M
2021-12-23 42.41 42.74 42.37 42.74 0.0M
2021-12-22 42.10 42.26 41.92 42.26 0.0M
2021-12-21 41.59 41.80 41.55 41.77 0.0M
2021-12-20 41.35 41.42 41.00 41.02 0.0M
2021-12-17 42.16 42.25 41.60 42.09 0.0M
2021-12-16 42.72 42.95 42.45 42.47 0.0M
2021-12-15 42.09 42.09 41.88 41.88 0.0M
2021-12-14 42.48 42.48 41.82 41.87 0.0M
2021-12-13 42.71 42.88 42.29 42.31 0.0M
2021-12-10 42.28 42.54 42.20 42.27 0.0M
2021-12-09 42.35 42.50 42.27 42.50 0.0M
2021-12-08 42.67 42.67 42.15 42.21 0.1M
2021-12-07 42.07 42.84 42.07 42.82 0.0M
2021-12-06 41.53 41.82 41.18 41.70 0.0M
2021-12-03 41.64 41.83 41.12 41.25 0.0M
2021-12-02 41.17 41.45 40.81 41.30 0.1M
2021-12-01 41.70 42.14 41.70 42.09 0.0M
2021-11-30 41.77 41.96 41.50 41.73 0.0M
2021-11-29 42.24 42.32 42.04 42.26 0.1M
2021-11-26 42.14 42.21 41.65 41.67 0.0M
2021-11-25 43.12 43.16 43.02 43.07 0.0M
2021-11-24 42.76 43.00 42.64 42.97 0.0M
2021-11-23 42.63 42.82 42.40 42.52 0.1M
2021-11-22 42.90 43.25 42.83 43.10 0.0M
2021-11-19 42.72 42.77 42.57 42.68 0.0M
2021-11-18 42.51 42.63 42.23 42.45 0.1M
2021-11-17 42.67 42.67 42.47 42.57 0.0M
2021-11-16 42.21 42.57 42.15 42.57 0.0M
2021-11-15 41.99 42.14 41.96 42.09 0.0M
2021-11-12 41.70 41.94 41.67 41.94 0.0M
2021-11-11 41.63 41.74 41.58 41.66 0.3M
2021-11-10 41.50 41.68 41.38 41.63 0.0M
2021-11-09 41.49 41.63 41.33 41.45 0.0M
2021-11-08 41.61 41.70 41.58 41.61 0.0M
2021-11-05 41.50 41.93 41.50 41.76 0.0M
2021-11-04 41.35 41.57 41.35 41.46 0.0M
2021-11-03 40.97 41.00 40.89 40.94 0.0M
2021-11-02 40.72 40.98 40.71 40.98 0.0M
2021-11-01 40.87 40.98 40.70 40.77 0.0M
2021-10-29 40.15 40.77 40.15 40.77 0.0M
2021-10-28 40.27 40.43 40.18 40.26 0.0M
2021-10-27 40.43 40.46 40.30 40.44 0.0M
2021-10-26 40.48 40.60 40.41 40.55 0.0M
2021-10-25 40.02 40.22 40.00 40.21 0.0M
2021-10-22 40.00 40.12 39.95 39.95 0.0M
2021-10-21 39.80 39.95 39.80 39.87 0.0M
2021-10-20 39.74 39.91 39.74 39.90 0.0M
2021-10-19 39.54 39.75 39.51 39.74 0.0M
2021-10-18 39.47 39.56 39.25 39.56 0.0M
2021-10-15 39.26 39.50 39.26 39.46 0.0M
2021-10-14 38.73 39.14 38.71 39.14 0.0M
2021-10-13 38.48 38.67 38.43 38.44 0.0M
2021-10-12 38.37 38.76 38.37 38.70 0.0M
2021-10-11 38.73 39.05 38.69 39.03 0.0M
2021-10-08 39.10 39.10 38.93 38.97 0.2M
2021-10-07 38.85 39.20 38.82 39.18 0.0M
2021-10-06 38.19 38.37 38.01 38.26 0.0M
2021-10-05 38.01 38.54 37.97 38.49 0.1M
2021-10-04 38.22 38.31 37.77 37.77 0.0M
2021-10-01 37.79 38.31 37.76 38.22 0.0M
2021-09-30 38.80 38.80 38.46 38.46 0.0M
2021-09-29 38.35 38.62 38.35 38.58 0.0M
2021-09-28 38.82 38.86 38.22 38.22 0.0M
2021-09-27 39.15 39.15 38.85 38.93 0.0M
2021-09-24 38.72 38.87 38.65 38.85 0.0M
2021-09-23 38.55 38.83 38.55 38.83 0.0M
2021-09-22 38.23 38.39 38.15 38.39 0.0M
2021-09-21 38.26 38.45 37.99 38.23 0.1M
2021-09-20 38.35 38.39 38.03 38.03 0.0M
2021-09-17 38.96 38.96 38.68 38.73 0.0M
2021-09-16 38.87 39.00 38.70 38.79 0.0M
2021-09-15 38.60 38.60 38.50 38.55 0.0M
2021-09-14 38.72 38.79 38.54 38.62 0.0M
2021-09-13 38.92 38.99 38.69 38.69 0.0M
2021-09-10 38.98 39.05 38.75 38.79 0.0M
2021-09-09 38.89 39.20 38.89 39.08 0.0M
2021-09-08 39.06 39.16 38.93 39.00 0.0M
2021-09-07 39.15 39.16 39.00 39.06 0.0M
2021-09-06 39.14 39.23 39.14 39.23 0.0M
2021-09-03 39.14 39.18 38.95 39.08 0.0M
2021-09-02 39.11 39.19 39.10 39.19 0.0M
2021-09-01 39.34 39.38 39.08 39.13 0.0M
2021-08-31 39.29 39.30 39.10 39.27 0.0M
2021-08-30 39.11 39.34 39.10 39.34 0.0M
2021-08-27 38.96 39.08 38.95 39.08 0.0M
2021-08-26 39.03 39.10 38.90 38.98 0.0M
2021-08-25 39.14 39.14 39.06 39.13 0.0M
2021-08-24 39.12 39.16 39.02 39.06 0.1M
2021-08-23 38.91 39.09 38.83 39.09 0.0M
2021-08-20 38.49 38.85 38.33 38.84 0.0M
2021-08-19 38.24 38.51 38.10 38.51 0.1M
2021-08-18 38.85 38.86 38.74 38.81 0.0M
2021-08-17 38.74 38.90 38.69 38.85 0.0M
2021-08-16 38.62 38.70 38.50 38.63 0.0M
2021-08-13 38.88 38.89 38.68 38.70 0.0M
2021-08-12 38.70 38.76 38.69 38.76 0.0M
2021-08-11 38.72 38.76 38.65 38.67 0.0M
2021-08-10 38.59 38.79 38.59 38.70 0.0M
2021-08-09 38.49 38.55 38.46 38.55 0.0M
2021-08-06 38.26 38.55 38.23 38.52 0.0M
2021-08-05 38.02 38.19 38.02 38.14 0.0M
2021-08-04 38.02 38.11 37.86 38.05 0.0M
2021-08-03 37.87 37.88 37.68 37.87 0.0M
2021-08-02 38.04 38.09 37.90 37.96 0.1M
2021-07-30 37.65 37.94 37.62 37.87 0.0M
2021-07-29 37.98 38.04 37.91 38.03 0.0M
2021-07-28 38.06 38.17 38.04 38.11 0.0M
2021-07-27 38.24 38.28 37.86 37.86 0.0M
2021-07-26 38.17 38.23 38.07 38.23 0.0M
2021-07-23 38.04 38.26 38.02 38.26 0.0M
2021-07-22 37.80 37.84 37.63 37.81 0.0M
2021-07-21 37.59 37.73 37.58 37.65 0.2M
2021-07-20 37.12 37.48 37.00 37.46 0.1M
2021-07-19 37.33 37.40 36.71 36.91 0.1M
2021-07-16 37.70 37.84 37.61 37.62 0.1M
2021-07-15 37.72 37.76 37.66 37.76 0.1M
2021-07-14 37.79 37.91 37.77 37.77 0.0M
2021-07-13 37.70 37.97 37.70 37.97 0.0M
2021-07-12 37.59 37.70 37.40 37.67 0.0M
2021-07-09 37.36 37.57 37.30 37.57 0.0M
2021-07-08 37.51 37.51 36.97 37.20 0.0M
2021-07-07 37.53 37.68 37.50 37.65 0.0M
2021-07-06 37.60 37.81 37.55 37.62 0.1M
2021-07-05 37.66 37.73 37.60 37.73 0.0M
2021-07-02 37.53 37.64 37.53 37.62 0.1M
2021-07-01 37.34 37.44 37.22 37.36 0.0M
2021-06-30 37.10 37.23 36.98 37.23 0.0M
2021-06-29 36.97 37.14 36.97 37.07 0.0M
2021-06-28 36.85 36.97 36.82 36.85 0.0M
2021-06-25 36.71 36.80 36.67 36.80 0.0M
2021-06-24 36.60 36.77 36.60 36.73 0.0M
2021-06-23 36.66 36.66 36.48 36.52 0.0M
2021-06-22 36.48 36.60 36.41 36.59 0.0M
2021-06-21 35.98 36.36 35.98 36.36 0.0M
2021-06-18 36.47 36.47 36.14 36.17 0.1M
2021-06-17 36.07 36.44 36.07 36.43 0.1M
2021-06-16 35.99 36.01 35.92 35.99 0.0M
2021-06-15 36.09 36.14 35.91 35.91 0.0M
2021-06-14 36.11 36.11 35.88 35.89 0.0M
2021-06-11 35.72 36.00 35.72 35.98 0.0M
2021-06-10 35.62 35.83 35.57 35.77 0.0M
2021-06-09 35.64 35.68 35.57 35.66 0.0M
2021-06-08 35.60 35.72 35.49 35.53 0.0M
2021-06-07 35.68 35.72 35.50 35.50 0.0M
2021-06-04 35.54 35.65 35.52 35.62 0.0M
2021-06-03 35.43 35.56 35.15 35.53 0.1M
2021-06-02 35.32 35.47 35.28 35.42 0.0M
2021-06-01 35.34 35.53 35.22 35.27 0.0M
2021-05-31 35.44 35.45 35.22 35.24 0.0M
2021-05-28 35.49 35.62 35.47 35.47 0.0M
2021-05-27 35.23 35.45 35.20 35.41 0.0M
2021-05-26 35.25 35.29 35.13 35.27 0.0M
2021-05-25 35.27 35.29 35.13 35.13 0.0M
2021-05-24 35.10 35.32 35.06 35.32 0.0M
2021-05-21 34.96 35.21 34.95 35.14 0.0M
2021-05-20 34.63 34.95 34.45 34.95 0.0M
2021-05-19 34.43 34.48 34.11 34.30 0.1M
2021-05-18 35.21 35.21 34.94 34.96 0.0M
2021-05-17 35.26 35.26 35.05 35.07 0.0M
2021-05-14 35.04 35.21 34.97 35.21 0.0M
2021-05-13 34.43 34.96 34.30 34.93 0.6M
2021-05-12 35.03 35.07 34.81 34.81 0.1M
2021-05-11 35.29 35.29 34.68 34.97 0.0M
2021-05-10 35.72 35.75 35.61 35.68 0.0M
2021-05-07 35.73 35.81 35.59 35.75 0.0M
2021-05-06 35.61 35.64 35.29 35.52 0.1M
2021-05-05 35.65 35.75 35.60 35.73 0.0M
2021-05-04 35.70 35.78 35.26 35.33 0.0M
2021-05-03 35.75 35.82 35.64 35.68 0.0M
2021-04-30 35.57 35.65 35.50 35.64 0.0M
2021-04-29 35.60 35.66 35.47 35.48 0.0M
2021-04-28 35.65 35.65 35.51 35.51 0.0M
2021-04-27 35.61 35.64 35.41 35.54 0.0M
2021-04-26 35.41 35.62 35.37 35.57 0.0M
2021-04-23 35.27 35.49 35.14 35.48 0.0M
2021-04-22 35.47 35.63 35.42 35.63 0.0M
2021-04-21 35.25 35.41 35.22 35.40 0.0M
2021-04-20 35.41 35.43 35.12 35.12 0.0M
2021-04-19 35.73 35.75 35.45 35.48 0.1M
2021-04-16 35.66 35.91 35.64 35.73 0.0M
2021-04-15 35.42 35.67 35.42 35.65 0.0M
2021-04-14 35.48 35.57 35.45 35.47 0.0M
2021-04-13 35.59 35.62 35.41 35.51 0.1M
2021-04-12 35.51 35.56 35.43 35.46 0.0M
2021-04-09 35.32 35.39 35.31 35.37 0.0M
2021-04-08 35.33 35.36 35.16 35.23 0.0M
2021-04-07 35.15 35.21 35.06 35.11 0.2M
2021-04-06 35.30 35.34 35.23 35.31 0.0M
2021-04-01 34.82 34.94 34.77 34.87 0.0M
2021-03-31 34.58 34.75 34.48 34.75 0.0M
2021-03-30 34.64 34.67 34.46 34.61 0.1M
2021-03-29 34.37 34.49 34.32 34.42 0.0M
2021-03-26 34.13 34.21 34.04 34.21 0.0M
2021-03-25 33.78 33.86 33.47 33.83 0.1M
2021-03-24 33.88 34.11 33.88 34.05 0.0M
2021-03-23 33.82 34.07 33.77 34.01 0.0M
2021-03-22 33.61 33.82 33.60 33.82 0.1M
2021-03-19 33.70 33.84 33.52 33.73 0.1M
2021-03-18 33.95 34.02 33.82 34.02 0.1M
2021-03-17 34.14 34.14 33.86 33.95 0.1M
2021-03-16 34.10 34.25 34.02 34.16 0.1M
2021-03-15 33.86 33.98 33.74 33.83 0.0M
2021-03-12 33.63 33.74 33.60 33.67 0.0M
2021-03-11 33.66 33.85 33.56 33.85 0.0M
2021-03-10 33.32 33.59 33.29 33.59 0.2M
2021-03-09 33.14 33.52 33.14 33.50 0.1M
2021-03-08 32.83 33.44 32.76 33.41 0.2M
2021-03-05 32.18 32.71 32.07 32.15 0.1M
2021-03-04 32.42 32.55 32.23 32.48 0.1M
2021-03-03 32.96 33.02 32.61 32.75 0.1M
2021-03-02 33.07 33.16 32.85 32.88 0.0M
2021-03-01 32.67 33.08 32.67 33.07 0.1M
2021-02-26 32.17 32.47 31.97 32.47 0.0M
2021-02-25 32.97 32.97 32.54 32.55 0.0M
2021-02-24 32.61 32.89 32.57 32.89 0.1M
2021-02-23 32.73 32.73 32.10 32.47 0.1M
2021-02-22 32.73 32.75 32.64 32.71 0.0M
2021-02-19 33.04 33.18 33.00 33.10 0.0M
2021-02-18 33.28 33.28 32.94 33.01 0.1M
2021-02-17 33.27 33.35 33.18 33.18 0.0M
2021-02-16 33.34 33.37 33.22 33.23 0.0M
2021-02-15 33.27 33.35 33.26 33.33 0.0M
2021-02-12 32.96 33.09 32.94 33.09 0.0M
2021-02-11 33.01 33.07 32.97 33.03 0.1M
2021-02-10 33.08 33.11 32.75 32.91 0.1M
2021-02-09 33.10 33.12 32.98 33.04 0.0M
2021-02-08 33.08 33.15 33.06 33.09 0.0M
2021-02-05 33.11 33.20 32.95 33.02 0.0M
2021-02-04 32.59 32.90 32.59 32.90 0.0M
2021-02-03 32.66 32.67 32.50 32.55 0.0M
2021-02-02 32.11 32.60 32.11 32.58 0.1M
2021-02-01 31.50 31.79 31.47 31.79 0.0M
2021-01-29 31.57 31.75 31.39 31.39 0.0M
2021-01-28 31.55 32.17 31.35 32.09 0.0M
2021-01-27 32.30 32.42 31.94 31.95 0.0M
2021-01-26 32.34 32.48 32.33 32.38 0.1M
2021-01-25 32.35 32.50 32.00 32.18 0.0M
2021-01-22 32.23 32.24 32.04 32.22 0.2M
2021-01-21 32.53 32.55 32.36 32.39 0.1M
2021-01-20 31.95 32.41 31.95 32.39 0.0M
2021-01-19 32.00 32.01 31.85 31.88 0.1M
2021-01-18 31.82 31.93 31.80 31.93 0.0M
2021-01-15 31.90 31.92 31.70 31.88 0.0M
2021-01-14 32.08 32.19 32.01 32.08 0.0M
2021-01-13 31.84 32.00 31.81 31.97 0.0M
2021-01-12 31.97 32.03 31.87 31.92 0.0M
2021-01-11 31.91 32.05 31.82 31.99 0.0M
2021-01-08 31.91 31.91 31.75 31.77 0.2M
2021-01-07 31.30 31.71 31.28 31.62 0.0M
2021-01-06 30.78 31.38 30.62 31.36 0.0M
2021-01-05 30.79 30.98 30.67 30.86 0.0M
2021-01-04 31.39 31.40 30.70 30.79 0.0M