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
2024-12-31 58.03 58.33 57.99 58.31 0.0M
2024-12-30 58.45 58.54 57.76 58.21 0.0M
2024-12-27 59.08 59.16 58.37 58.54 0.1M
2024-12-24 58.80 58.89 58.78 58.89 0.0M
2024-12-23 58.53 58.54 58.18 58.34 0.0M
2024-12-20 57.68 58.48 57.07 58.48 0.1M
2024-12-19 57.97 58.33 57.81 58.27 0.3M
2024-12-18 59.07 59.22 58.90 59.19 0.0M
2024-12-17 59.02 59.14 58.79 59.00 0.1M
2024-12-16 58.91 59.23 58.87 59.15 0.0M
2024-12-13 59.29 59.29 58.80 58.99 0.0M
2024-12-12 59.09 59.35 58.97 59.21 0.0M
2024-12-11 58.84 59.31 58.78 59.31 0.0M
2024-12-10 58.69 59.02 58.64 58.92 0.0M
2024-12-09 59.67 59.70 59.18 59.35 0.0M
2024-12-06 59.37 59.78 59.28 59.62 0.0M
2024-12-05 59.69 59.80 59.45 59.55 0.2M
2024-12-04 59.63 59.95 59.53 59.68 0.0M
2024-12-03 59.58 59.58 59.34 59.49 0.1M
2024-12-02 59.34 59.71 59.20 59.64 0.0M
2024-11-29 58.86 59.16 58.84 59.16 0.0M
2024-11-28 58.96 59.01 58.86 58.97 0.0M
2024-11-27 59.23 59.26 58.65 58.73 0.0M
2024-11-26 59.07 59.33 58.85 59.30 0.0M
2024-11-25 59.31 59.33 58.90 59.08 0.0M
2024-11-22 58.68 59.41 58.68 59.23 0.0M
2024-11-21 58.00 58.58 57.82 58.58 0.0M
2024-11-20 57.96 58.07 57.62 57.76 0.0M
2024-11-19 57.71 57.78 57.06 57.71 0.1M
2024-11-18 57.57 57.76 57.42 57.76 0.0M
2024-11-15 57.96 58.00 57.64 57.64 0.0M
2024-11-14 58.63 59.00 58.40 58.46 0.0M
2024-11-13 58.20 58.63 57.99 58.63 0.0M
2024-11-12 58.30 58.46 58.27 58.35 0.0M
2024-11-11 58.10 58.44 58.10 58.29 0.0M
2024-11-08 57.39 57.76 57.14 57.76 0.0M
2024-11-07 57.02 57.15 56.87 57.15 0.0M
2024-11-06 56.66 57.19 56.60 56.83 0.1M
2024-11-05 54.31 54.62 54.21 54.59 0.0M
2024-11-04 54.40 54.44 54.20 54.28 0.0M
2024-11-01 54.41 54.88 54.30 54.84 0.0M
2024-10-31 54.93 54.97 54.44 54.53 0.0M
2024-10-30 55.82 55.82 55.42 55.59 0.0M
2024-10-29 55.66 55.81 55.57 55.78 0.0M
2024-10-28 55.82 55.86 55.63 55.66 0.0M
2024-10-25 55.52 55.88 55.47 55.78 0.0M
2024-10-24 55.71 55.81 55.50 55.56 0.0M
2024-10-23 55.96 56.05 55.63 55.63 0.0M
2024-10-22 55.77 55.80 55.55 55.80 0.0M
2024-10-21 55.78 55.83 55.57 55.64 0.0M
2024-10-18 55.72 55.81 55.62 55.74 0.0M
2024-10-17 55.67 56.13 55.67 55.88 0.0M
2024-10-16 55.26 55.37 55.12 55.30 0.0M
2024-10-15 55.57 55.64 55.25 55.34 0.0M
2024-10-14 54.95 55.40 54.91 55.33 0.0M
2024-10-11 54.57 54.87 54.44 54.81 0.0M
2024-10-10 54.68 54.69 54.46 54.69 0.0M
2024-10-09 54.07 54.51 54.00 54.51 0.0M
2024-10-08 53.51 54.07 53.50 54.07 0.0M
2024-10-07 54.05 54.05 53.80 53.97 0.0M
2024-10-04 53.30 54.15 53.30 53.76 0.0M
2024-10-03 53.34 53.48 53.12 53.43 0.0M
2024-10-02 53.17 53.44 53.00 53.44 0.0M
2024-10-01 53.39 53.65 53.00 53.24 0.1M
2024-09-30 52.97 53.12 52.72 53.12 0.0M
2024-09-27 53.20 53.26 53.00 53.16 0.0M
2024-09-26 53.34 53.50 52.94 52.94 0.0M
2024-09-25 52.75 53.01 52.75 53.01 0.0M
2024-09-24 53.20 53.20 52.74 52.96 0.0M
2024-09-23 52.77 53.10 52.77 53.03 0.0M
2024-09-20 52.71 52.80 52.67 52.69 0.0M
2024-09-19 52.62 53.02 52.59 52.92 0.0M
2024-09-18 52.39 52.39 52.22 52.27 0.0M
2024-09-17 52.31 52.61 52.26 52.51 0.0M
2024-09-16 52.21 52.24 52.03 52.13 0.0M
2024-09-13 52.15 52.39 52.12 52.39 0.0M
2024-09-12 52.14 52.17 51.76 51.96 0.0M
2024-09-11 51.19 51.44 50.69 50.89 0.0M
2024-09-10 51.00 51.35 51.00 51.25 0.0M
2024-09-09 50.70 51.08 50.69 50.98 0.0M
2024-09-06 50.87 51.32 50.37 50.46 0.1M
2024-09-05 51.29 51.44 51.04 51.09 0.0M
2024-09-04 51.34 51.59 51.29 51.44 0.0M
2024-09-03 52.68 52.68 51.92 52.08 0.0M
2024-09-02 52.53 52.67 52.44 52.64 0.0M
2024-08-30 52.18 52.42 52.17 52.19 0.0M
2024-08-29 51.82 52.50 51.81 52.45 0.0M
2024-08-28 52.03 52.16 51.80 51.80 0.0M
2024-08-27 51.89 51.94 51.73 51.86 0.0M
2024-08-26 51.91 52.12 51.85 51.85 0.0M
2024-08-23 51.81 52.06 51.66 51.86 0.0M
2024-08-22 51.96 52.28 51.96 51.99 0.0M
2024-08-21 51.89 52.15 51.88 51.90 0.0M
2024-08-20 52.18 52.27 51.87 51.92 0.0M
2024-08-19 51.81 51.97 51.74 51.97 0.0M
2024-08-16 52.11 52.13 51.71 51.90 0.2M
2024-08-15 51.08 51.88 51.02 51.86 0.0M
2024-08-14 50.92 50.95 50.63 50.95 0.0M
2024-08-13 50.53 50.81 50.42 50.81 0.1M
2024-08-12 50.42 50.58 50.20 50.31 0.0M
2024-08-09 50.13 50.41 50.00 50.26 0.0M
2024-08-08 48.90 50.04 48.75 50.01 0.0M
2024-08-07 49.65 50.16 49.54 50.08 0.1M
2024-08-06 49.38 49.72 49.00 49.44 0.1M
2024-08-05 49.06 49.19 47.85 48.93 0.1M
2024-08-02 51.44 51.48 49.96 50.13 0.0M
2024-08-01 52.80 53.00 52.29 52.29 0.0M
2024-07-31 52.13 52.57 52.13 52.57 0.1M
2024-07-30 52.02 52.22 51.80 51.80 0.0M
2024-07-29 52.00 52.26 51.84 51.84 0.0M
2024-07-26 51.48 51.78 51.48 51.69 0.0M
2024-07-25 51.67 51.78 51.21 51.67 0.0M
2024-07-24 52.37 52.46 51.82 51.84 0.0M
2024-07-23 52.52 52.96 52.48 52.96 0.0M
2024-07-22 52.22 52.61 52.21 52.33 0.0M
2024-07-19 52.36 52.53 52.16 52.16 0.0M
2024-07-18 52.81 52.97 52.43 52.43 0.0M
2024-07-17 53.25 53.25 52.70 52.79 0.0M
2024-07-16 53.27 53.50 53.10 53.43 0.0M
2024-07-15 53.22 53.44 53.13 53.33 0.0M
2024-07-12 52.98 53.20 52.75 53.19 0.0M
2024-07-11 53.50 53.50 52.99 52.99 0.0M
2024-07-10 53.06 53.21 53.06 53.21 0.0M
2024-07-09 53.04 53.17 53.04 53.13 0.0M
2024-07-08 52.86 52.96 52.80 52.94 0.0M
2024-07-05 52.70 52.75 52.60 52.75 0.0M
2024-07-04 52.78 52.81 52.66 52.66 0.0M
2024-07-03 52.70 52.75 52.48 52.61 0.0M
2024-07-02 52.37 52.54 52.26 52.54 0.0M
2024-07-01 52.36 52.45 52.22 52.43 0.0M
2024-06-28 52.88 53.12 52.79 52.82 0.1M
2024-06-27 52.61 52.71 52.53 52.60 0.1M
2024-06-26 52.66 52.76 52.55 52.59 0.0M
2024-06-25 52.27 52.55 52.23 52.50 0.0M
2024-06-24 52.55 52.59 52.31 52.58 0.1M
2024-06-21 52.60 52.71 52.48 52.62 0.1M
2024-06-20 52.78 52.92 52.64 52.75 0.1M
2024-06-19 52.63 52.65 52.51 52.57 0.0M
2024-06-18 52.46 52.58 52.38 52.48 0.0M
2024-06-17 52.24 52.29 52.03 52.21 0.0M
2024-06-14 52.08 52.25 51.90 52.10 0.0M
2024-06-13 51.71 51.81 51.59 51.80 0.0M
2024-06-12 51.50 51.62 51.40 51.53 0.0M
2024-06-11 51.20 51.32 51.08 51.32 0.0M
2024-06-10 51.07 51.23 50.98 51.23 0.0M
2024-06-07 50.59 51.03 50.49 50.98 0.0M
2024-06-06 50.60 50.68 50.52 50.58 0.0M
2024-06-05 50.07 50.40 50.03 50.40 0.0M
2024-06-04 49.77 49.91 49.61 49.75 0.0M
2024-06-03 50.15 50.21 49.73 49.73 0.0M
2024-05-31 49.67 49.70 49.31 49.37 0.0M
2024-05-30 49.86 49.91 49.71 49.80 0.0M
2024-05-29 50.08 50.17 49.90 50.13 0.0M
2024-05-28 50.27 50.32 50.12 50.14 0.0M
2024-05-27 50.23 50.29 50.15 50.29 0.0M
2024-05-24 50.08 50.29 50.02 50.26 0.0M
2024-05-23 50.67 50.67 50.32 50.48 0.0M
2024-05-22 50.34 50.46 50.34 50.43 0.0M
2024-05-21 50.25 50.31 50.15 50.31 0.0M
2024-05-20 50.16 50.39 50.16 50.39 0.0M
2024-05-17 50.13 50.24 50.05 50.08 0.0M
2024-05-16 50.19 50.33 50.18 50.32 0.0M
2024-05-15 49.79 50.02 49.70 50.00 0.0M
2024-05-14 49.70 49.77 49.56 49.62 0.0M
2024-05-13 49.80 49.83 49.65 49.69 0.0M
2024-05-10 49.78 49.86 49.72 49.76 0.0M
2024-05-09 49.52 49.61 49.44 49.61 0.0M
2024-05-08 49.55 49.60 49.37 49.52 0.0M
2024-05-07 49.42 49.50 49.36 49.45 0.0M
2024-05-06 48.98 49.12 48.94 49.12 0.0M
2024-05-03 48.57 48.84 48.50 48.79 0.0M
2024-05-02 48.29 48.50 48.20 48.29 0.0M
2024-04-30 49.02 49.02 48.77 48.83 0.0M
2024-04-29 48.97 49.13 48.89 48.92 0.0M
2024-04-26 48.69 49.05 48.57 48.97 0.0M
2024-04-25 48.29 48.31 47.86 47.97 0.0M
2024-04-24 48.79 48.82 48.55 48.64 0.1M
2024-04-23 48.34 48.55 48.13 48.54 0.1M
2024-04-22 48.04 48.22 47.91 47.99 0.1M
2024-04-19 48.01 48.25 48.00 48.04 0.1M
2024-04-18 48.45 48.60 48.28 48.60 0.0M
2024-04-17 48.73 48.92 48.46 48.46 0.0M
2024-04-16 48.85 48.93 48.68 48.84 0.1M
2024-04-15 49.61 49.83 49.44 49.56 0.1M
2024-04-12 49.94 49.98 49.65 49.70 0.0M
2024-04-11 49.34 49.42 49.10 49.42 0.0M
2024-04-10 49.31 49.39 48.86 49.25 0.1M
2024-04-09 49.22 49.25 48.76 48.91 0.1M
2024-04-08 49.21 49.38 49.19 49.24 0.1M
2024-04-05 48.86 49.21 48.80 49.21 0.1M
2024-04-04 49.46 49.58 49.39 49.51 0.0M
2024-04-03 49.53 49.58 49.38 49.51 0.0M
2024-04-02 50.07 50.12 49.35 49.51 0.0M
2024-03-28 49.86 49.93 49.80 49.87 0.0M
2024-03-27 49.50 49.65 49.42 49.50 0.0M
2024-03-26 49.48 49.56 49.39 49.53 0.0M
2024-03-25 49.58 49.58 49.36 49.45 0.0M
2024-03-22 49.66 49.77 49.57 49.63 0.0M
2024-03-21 49.31 49.66 49.21 49.64 0.0M
2024-03-20 48.82 49.00 48.82 48.90 0.0M
2024-03-19 48.63 48.74 48.43 48.74 0.0M
2024-03-18 48.31 48.70 48.27 48.67 0.0M
2024-03-15 48.53 48.61 48.10 48.10 0.0M
2024-03-14 48.52 48.59 48.37 48.49 0.0M
2024-03-13 48.56 48.56 48.37 48.40 0.0M
2024-03-12 48.21 48.55 48.09 48.41 0.0M
2024-03-11 47.93 47.98 47.80 47.97 0.0M
2024-03-08 48.37 48.54 48.21 48.28 0.0M
2024-03-07 47.89 48.34 47.89 48.23 0.0M
2024-03-06 48.00 48.12 47.96 48.08 0.0M
2024-03-05 48.38 48.38 47.91 48.00 0.0M
2024-03-04 48.46 48.54 48.38 48.44 0.0M
2024-03-01 48.35 48.39 48.17 48.39 0.1M
2024-02-29 47.85 48.16 47.74 48.09 0.0M
2024-02-28 47.99 48.03 47.85 47.96 0.0M
2024-02-27 47.87 47.95 47.78 47.83 0.0M
2024-02-26 48.08 48.12 47.96 47.99 0.0M
2024-02-23 48.11 48.35 48.06 48.18 0.0M
2024-02-22 47.46 48.01 47.44 48.01 0.0M
2024-02-21 47.08 47.11 46.98 47.03 0.0M
2024-02-20 47.47 47.48 47.00 47.08 0.0M
2024-02-19 47.55 47.67 47.50 47.63 0.0M
2024-02-16 47.89 47.95 47.60 47.79 0.0M
2024-02-15 47.81 47.83 47.56 47.65 0.0M
2024-02-14 47.44 47.60 47.42 47.45 0.0M
2024-02-13 47.69 47.70 47.27 47.42 0.0M
2024-02-12 47.62 47.94 47.62 47.94 0.1M
2024-02-09 47.48 47.60 47.46 47.54 0.0M
2024-02-08 47.42 47.54 47.37 47.45 0.0M
2024-02-07 47.05 47.47 47.05 47.38 0.0M
2024-02-06 47.08 47.17 47.00 47.09 0.0M
2024-02-05 46.93 47.15 46.91 47.04 0.0M
2024-02-02 46.34 46.91 46.30 46.91 0.0M
2024-02-01 46.08 46.13 45.79 45.88 0.0M
2024-01-31 46.44 46.45 45.95 46.05 0.0M
2024-01-30 46.51 46.58 46.40 46.50 0.0M
2024-01-29 46.17 46.38 46.16 46.34 0.1M
2024-01-26 46.06 46.19 45.97 46.13 0.0M
2024-01-25 45.78 46.19 45.71 46.19 0.0M
2024-01-24 45.92 45.98 45.75 45.89 0.0M
2024-01-23 45.53 45.83 45.51 45.75 0.1M
2024-01-22 45.56 45.71 45.50 45.63 0.0M
2024-01-19 45.00 45.16 44.98 45.09 0.0M
2024-01-18 44.52 44.84 44.52 44.84 0.0M
2024-01-17 44.61 44.70 44.53 44.70 0.0M
2024-01-16 44.57 44.88 44.57 44.88 0.0M
2024-01-15 44.63 44.67 44.57 44.63 0.0M
2024-01-12 44.47 44.66 44.47 44.59 0.0M
2024-01-11 44.70 44.74 44.28 44.34 0.0M
2024-01-10 44.47 44.57 44.41 44.45 0.0M
2024-01-09 44.37 44.46 44.20 44.46 0.0M
2024-01-08 43.89 44.00 43.79 44.00 0.0M
2024-01-05 43.85 43.91 43.77 43.89 0.0M
2024-01-04 44.07 44.08 43.90 44.06 0.0M
2024-01-03 44.22 44.29 44.11 44.16 0.0M
2024-01-02 44.30 44.35 44.15 44.27 0.0M