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
2023-12-29 44.25 44.32 44.00 44.00 0.0M
2023-12-28 44.07 44.17 43.96 44.16 0.0M
2023-12-27 44.21 44.21 43.86 43.94 0.0M
2023-12-22 44.04 44.24 43.95 44.18 0.1M
2023-12-21 44.13 44.16 43.94 44.01 0.1M
2023-12-20 44.43 44.47 44.33 44.47 0.0M
2023-12-19 44.32 44.33 44.22 44.33 0.1M
2023-12-18 44.20 44.37 44.17 44.33 0.1M
2023-12-15 44.00 44.23 43.95 44.23 0.0M
2023-12-14 44.33 44.33 43.85 43.85 0.0M
2023-12-13 44.04 44.06 43.95 44.04 0.1M
2023-12-12 43.32 43.83 43.32 43.83 0.1M
2023-12-11 44.17 44.29 44.05 44.23 0.0M
2023-12-08 43.78 44.12 43.78 44.05 0.0M
2023-12-07 43.57 43.84 43.50 43.78 0.0M
2023-12-06 43.81 43.89 43.68 43.68 0.0M
2023-12-05 43.49 43.71 43.37 43.70 0.0M
2023-12-04 43.50 43.54 43.40 43.44 0.0M
2023-12-01 43.22 43.48 43.19 43.48 0.0M
2023-11-30 42.90 43.14 42.89 43.01 0.0M
2023-11-29 42.81 43.03 42.79 42.86 0.0M
2023-11-28 42.87 42.87 42.66 42.83 0.0M
2023-11-27 42.83 42.95 42.82 42.95 0.0M
2023-11-24 43.09 43.15 42.94 42.98 0.0M
2023-11-23 43.08 43.17 43.05 43.15 0.0M
2023-11-22 42.84 43.24 42.84 43.21 0.0M
2023-11-21 42.79 42.83 42.66 42.78 0.0M
2023-11-20 42.60 42.73 42.55 42.73 0.1M
2023-11-17 42.98 42.98 42.64 42.70 0.0M
2023-11-16 42.80 42.81 42.57 42.67 0.0M
2023-11-15 42.71 42.91 42.70 42.85 0.1M
2023-11-14 42.49 42.82 42.41 42.75 0.0M
2023-11-13 42.38 42.57 42.38 42.53 0.0M
2023-11-10 42.09 42.26 41.92 42.25 0.0M
2023-11-09 42.16 42.34 42.03 42.17 0.0M
2023-11-08 42.17 42.34 42.09 42.09 0.0M
2023-11-07 41.90 42.25 41.90 42.25 0.0M
2023-11-06 41.85 41.88 41.79 41.85 0.0M
2023-11-03 41.79 41.92 41.70 41.92 0.0M
2023-11-02 41.28 41.72 41.23 41.72 0.0M
2023-11-01 40.78 41.23 40.74 41.17 0.0M
2023-10-31 40.31 40.67 40.29 40.67 0.0M
2023-10-30 40.40 40.44 40.17 40.29 0.0M
2023-10-27 40.52 40.60 40.26 40.28 0.0M
2023-10-26 40.56 40.83 40.56 40.66 0.0M
2023-10-25 41.13 41.28 40.94 40.99 0.0M
2023-10-24 40.83 41.35 40.83 41.25 0.0M
2023-10-23 41.14 41.16 40.73 40.97 0.0M
2023-10-20 41.48 41.57 41.15 41.15 0.0M
2023-10-19 42.09 42.14 41.84 41.96 0.0M
2023-10-18 42.46 42.51 42.35 42.44 0.0M
2023-10-17 42.62 42.68 42.33 42.55 0.0M
2023-10-16 42.45 42.74 42.30 42.69 0.0M
2023-10-13 42.56 42.79 42.42 42.50 0.0M
2023-10-12 42.54 42.70 42.52 42.70 0.0M
2023-10-11 42.33 42.45 42.23 42.25 0.0M
2023-10-10 42.29 42.50 42.14 42.50 0.0M
2023-10-09 41.74 42.01 41.73 42.01 0.0M
2023-10-06 41.54 41.63 41.34 41.63 0.0M
2023-10-05 41.62 41.71 41.36 41.38 0.0M
2023-10-04 41.37 41.56 41.29 41.52 0.0M
2023-10-03 42.15 42.16 41.55 41.55 0.0M
2023-10-02 41.91 42.06 41.79 42.06 0.0M
2023-09-29 41.89 42.12 41.85 41.96 0.0M
2023-09-28 41.92 41.94 41.66 41.89 0.0M
2023-09-27 41.70 41.90 41.70 41.81 0.0M
2023-09-26 41.97 41.97 41.64 41.71 0.0M
2023-09-25 41.87 42.05 41.65 42.05 0.0M
2023-09-22 41.84 42.03 41.84 42.03 0.0M
2023-09-21 42.47 42.50 42.00 42.07 0.0M
2023-09-20 42.82 42.87 42.71 42.73 0.0M
2023-09-19 42.89 42.94 42.54 42.64 0.0M
2023-09-18 43.00 43.00 42.81 42.93 0.0M
2023-09-15 43.53 43.59 43.00 43.04 0.0M
2023-09-14 42.83 43.39 42.83 43.36 0.1M
2023-09-13 42.74 42.87 42.66 42.87 0.0M
2023-09-12 42.96 43.00 42.80 42.86 0.0M
2023-09-11 42.87 42.95 42.74 42.81 0.0M
2023-09-08 42.77 42.89 42.65 42.89 0.0M
2023-09-07 42.74 42.79 42.59 42.75 0.0M
2023-09-06 43.02 43.03 42.75 42.80 0.0M
2023-09-05 43.01 43.30 42.99 43.24 0.0M
2023-09-04 43.06 43.09 42.97 42.99 0.0M
2023-09-01 42.76 43.03 42.75 42.99 0.0M
2023-08-31 42.56 42.91 42.56 42.85 0.0M
2023-08-30 42.55 42.55 42.32 42.43 0.0M
2023-08-29 42.21 42.43 42.11 42.43 0.0M
2023-08-28 41.90 42.14 41.87 42.06 0.0M
2023-08-25 41.71 41.78 41.64 41.77 0.0M
2023-08-24 42.28 42.28 41.81 41.81 0.0M
2023-08-23 41.64 41.91 41.64 41.91 0.0M
2023-08-22 41.41 41.79 41.41 41.67 0.0M
2023-08-21 41.29 41.38 41.20 41.20 0.0M
2023-08-18 41.32 41.32 41.03 41.15 0.0M
2023-08-17 41.62 41.70 41.50 41.57 0.0M
2023-08-16 41.76 41.83 41.70 41.83 0.0M
2023-08-15 42.18 42.20 41.78 41.88 0.0M
2023-08-14 41.90 42.16 41.86 42.09 0.0M
2023-08-11 41.79 41.86 41.65 41.75 0.0M
2023-08-10 41.85 42.09 41.74 41.95 0.0M
2023-08-09 42.19 42.23 41.80 41.80 0.0M
2023-08-08 42.05 42.11 41.85 41.88 0.0M
2023-08-07 41.99 42.06 41.93 41.95 0.0M
2023-08-04 42.30 42.40 41.94 42.08 0.0M
2023-08-03 42.31 42.36 42.13 42.22 0.0M
2023-08-02 42.48 42.62 42.30 42.45 0.0M
2023-08-01 42.82 42.87 42.71 42.81 0.0M
2023-07-31 42.65 42.74 42.58 42.65 0.0M
2023-07-28 42.56 42.71 42.50 42.66 0.0M
2023-07-27 42.37 42.93 42.29 42.82 0.0M
2023-07-26 42.40 42.41 42.18 42.22 0.0M
2023-07-25 42.23 42.43 42.17 42.39 0.0M
2023-07-24 41.80 42.24 41.76 42.16 0.0M
2023-07-21 41.84 42.02 41.84 41.97 0.0M
2023-07-20 41.67 41.91 41.67 41.91 0.0M
2023-07-19 41.66 41.96 41.59 41.89 0.0M
2023-07-18 41.19 41.44 41.10 41.44 0.0M
2023-07-17 41.09 41.27 41.01 41.24 0.0M
2023-07-14 41.20 41.37 41.14 41.22 0.0M
2023-07-13 41.23 41.31 41.17 41.17 0.0M
2023-07-12 41.32 41.49 41.30 41.31 0.0M
2023-07-11 41.12 41.28 41.06 41.23 0.0M
2023-07-10 41.03 41.22 40.98 41.11 0.1M
2023-07-07 41.46 41.58 41.29 41.34 0.0M
2023-07-06 41.84 41.85 41.36 41.43 0.1M
2023-07-05 41.84 41.99 41.70 41.97 0.0M
2023-07-04 41.86 41.91 41.84 41.91 0.0M
2023-07-03 41.88 41.98 41.75 41.83 0.0M
2023-06-30 41.48 41.74 41.48 41.69 0.0M
2023-06-29 41.16 41.36 41.16 41.35 0.0M
2023-06-28 40.94 41.14 40.87 41.14 0.0M
2023-06-27 40.75 40.76 40.54 40.74 0.0M
2023-06-26 40.92 40.92 40.75 40.80 0.0M
2023-06-23 40.94 41.20 40.85 40.94 0.1M
2023-06-22 40.65 40.85 40.54 40.85 0.0M
2023-06-21 41.15 41.21 40.79 40.89 0.0M
2023-06-20 41.25 41.29 41.10 41.13 0.0M
2023-06-19 41.33 41.43 41.28 41.28 0.0M
2023-06-16 41.38 41.60 41.38 41.46 0.0M
2023-06-15 41.39 41.44 41.00 41.30 0.0M
2023-06-14 41.49 41.56 41.32 41.43 0.0M
2023-06-13 41.29 41.47 41.17 41.46 0.0M
2023-06-12 41.11 41.11 40.93 41.09 0.0M
2023-06-09 40.78 41.13 40.71 40.96 0.0M
2023-06-08 40.77 40.84 40.64 40.71 0.0M
2023-06-07 41.06 41.06 40.91 40.98 0.0M
2023-06-06 40.82 41.04 40.82 41.01 0.1M
2023-06-05 40.97 41.10 40.93 41.06 0.0M
2023-06-02 40.25 40.85 40.25 40.84 0.0M
2023-06-01 40.15 40.19 39.91 40.12 0.0M
2023-05-31 40.17 40.32 40.00 40.06 0.0M
2023-05-30 40.39 40.47 40.15 40.18 0.0M
2023-05-29 40.28 40.30 40.24 40.30 0.0M
2023-05-26 39.61 40.12 39.51 40.09 0.0M
2023-05-25 39.49 39.61 39.40 39.50 0.0M
2023-05-24 39.30 39.37 39.08 39.14 0.0M
2023-05-23 39.71 39.80 39.64 39.73 0.0M
2023-05-22 39.67 39.83 39.59 39.78 0.0M
2023-05-19 39.84 39.92 39.61 39.61 0.0M
2023-05-18 39.27 39.76 39.27 39.70 0.0M
2023-05-17 38.77 39.03 38.77 39.01 0.0M
2023-05-16 38.81 38.87 38.76 38.84 0.0M
2023-05-15 38.93 38.99 38.67 38.84 0.0M
2023-05-12 38.74 38.95 38.70 38.78 0.0M
2023-05-11 38.81 38.86 38.50 38.67 0.0M
2023-05-10 38.46 38.63 38.37 38.50 0.0M
2023-05-09 38.41 38.50 38.38 38.50 0.0M
2023-05-08 38.26 38.41 38.25 38.39 0.0M
2023-05-05 37.77 38.33 37.74 38.24 0.0M
2023-05-04 37.83 37.89 37.55 37.74 0.0M
2023-05-03 38.26 38.32 38.08 38.10 0.0M
2023-05-02 38.74 38.84 38.06 38.10 0.0M
2023-04-28 38.30 38.58 38.26 38.43 0.0M
2023-04-27 37.63 37.99 37.63 37.99 0.0M
2023-04-26 37.98 37.98 37.59 37.75 0.0M
2023-04-25 38.17 38.23 38.10 38.19 0.0M
2023-04-24 38.34 38.40 38.21 38.24 0.0M
2023-04-21 38.52 38.53 38.36 38.40 0.0M
2023-04-20 38.61 38.61 38.40 38.47 0.0M
2023-04-19 38.63 38.71 38.55 38.63 0.0M
2023-04-18 38.80 38.91 38.60 38.67 0.0M
2023-04-17 38.58 38.72 38.52 38.64 0.0M
2023-04-14 38.27 38.59 38.25 38.42 0.0M
2023-04-13 38.16 38.16 37.89 38.06 0.0M
2023-04-12 38.43 38.53 38.23 38.23 0.0M
2023-04-11 38.61 38.61 38.41 38.48 0.0M
2023-04-06 38.27 38.32 38.15 38.21 0.0M
2023-04-05 38.26 38.27 38.15 38.21 0.0M
2023-04-04 38.61 38.79 38.21 38.26 0.0M
2023-04-03 38.70 38.72 38.52 38.53 0.0M
2023-03-31 38.00 38.37 38.00 38.37 0.0M
2023-03-30 38.00 38.05 37.87 37.92 0.0M
2023-03-29 37.76 37.81 37.64 37.81 0.0M
2023-03-28 37.69 37.69 37.38 37.40 0.0M
2023-03-27 37.88 37.89 37.71 37.71 0.0M
2023-03-24 37.33 37.43 37.21 37.41 0.0M
2023-03-23 37.14 37.48 37.09 37.42 0.0M
2023-03-22 37.86 37.95 37.82 37.82 0.0M
2023-03-21 37.68 37.80 37.67 37.77 0.0M
2023-03-20 37.31 37.60 37.16 37.46 0.0M
2023-03-17 37.99 38.06 37.50 37.56 0.0M
2023-03-16 37.51 37.85 37.29 37.85 0.0M
2023-03-15 37.24 37.51 36.98 37.30 0.0M
2023-03-14 36.93 37.41 36.79 37.36 0.0M
2023-03-13 37.24 37.24 36.36 36.79 0.0M
2023-03-10 37.49 37.79 37.08 37.65 0.1M
2023-03-09 38.54 38.70 38.43 38.56 0.0M
2023-03-08 38.61 38.70 38.50 38.50 0.0M
2023-03-07 38.71 38.82 38.62 38.65 0.0M
2023-03-06 38.79 38.93 38.76 38.88 0.0M
2023-03-03 38.24 38.63 38.19 38.63 0.0M
2023-03-02 37.64 37.93 37.64 37.93 0.0M
2023-03-01 38.17 38.17 37.70 37.74 0.0M
2023-02-28 38.22 38.39 38.10 38.27 0.0M
2023-02-27 38.48 38.58 38.38 38.38 0.0M
2023-02-24 38.56 38.56 38.08 38.25 0.0M
2023-02-23 38.52 38.67 38.35 38.35 0.0M
2023-02-22 38.30 38.42 38.15 38.39 0.0M
2023-02-21 38.74 38.79 38.33 38.33 0.0M
2023-02-20 38.82 38.90 38.79 38.81 0.0M
2023-02-17 38.96 39.03 38.73 38.74 0.0M
2023-02-16 39.56 39.56 39.10 39.32 0.1M
2023-02-15 39.12 39.41 39.11 39.38 0.0M
2023-02-14 39.25 39.38 38.96 38.96 0.0M
2023-02-13 38.93 39.23 38.93 39.20 0.0M
2023-02-10 38.65 38.91 38.57 38.88 0.0M
2023-02-09 39.30 39.33 39.07 39.07 0.0M
2023-02-08 39.39 39.41 39.10 39.10 0.0M
2023-02-07 39.08 39.16 39.02 39.16 0.0M
2023-02-06 38.88 39.10 38.73 39.10 0.0M
2023-02-03 38.75 39.28 38.58 39.28 0.1M
2023-02-02 38.27 39.00 38.22 39.00 0.0M
2023-02-01 38.06 38.09 37.80 37.90 0.0M
2023-01-31 37.84 37.91 37.60 37.89 0.0M
2023-01-30 37.87 37.96 37.63 37.89 0.0M
2023-01-27 37.86 38.15 37.83 38.13 0.0M
2023-01-26 37.55 37.76 37.55 37.71 0.0M
2023-01-25 37.44 37.44 36.88 37.16 0.0M
2023-01-24 37.57 37.61 37.47 37.54 0.0M
2023-01-23 37.08 37.74 36.99 37.69 0.0M
2023-01-20 36.72 36.95 36.59 36.95 0.0M
2023-01-19 36.94 36.94 36.62 36.63 0.0M
2023-01-18 37.55 37.62 37.26 37.26 0.0M
2023-01-17 37.47 37.74 37.34 37.62 0.0M
2023-01-16 37.55 37.61 37.40 37.57 0.2M
2023-01-13 37.30 37.40 37.15 37.35 0.0M
2023-01-12 37.54 37.68 37.22 37.32 0.0M
2023-01-11 37.12 37.28 37.12 37.28 0.0M
2023-01-10 36.86 36.96 36.74 36.89 0.0M
2023-01-09 37.13 37.39 37.07 37.36 0.0M
2023-01-06 36.85 37.13 36.83 37.13 0.0M
2023-01-05 36.86 37.01 36.74 36.80 0.0M
2023-01-04 36.83 37.03 36.70 37.03 0.0M
2023-01-03 37.06 37.44 36.74 36.74 0.0M
2023-01-02 36.82 37.29 36.82 37.29 0.0M