Lyxor S&p 500 Ucits Etf D-eur (0E4Y)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 128.92 | 128.92 | 128.92 | 210 | 128.92 | DE |
4 | 0 | 0 | 128.92 | 128.92 | 128.92 | 62 | 128.92 | DE |
12 | 0 | 0 | 128.92 | 128.92 | 128.92 | 115 | 128.92 | DE |
26 | 0 | 0 | 128.92 | 128.92 | 128.92 | 416 | 128.92 | DE |
52 | 0 | 0 | 128.92 | 128.92 | 128.92 | 236 | 128.92 | DE |
156 | 0 | 0 | 128.92 | 128.92 | 128.92 | 83 | 128.92 | DE |
260 | 0 | 0 | 128.92 | 128.92 | 128.92 | 50 | 128.92 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726849800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1726763400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1726677000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 870 |
1726590600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 120 |
1726504200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 60 |
1726245000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1726158600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1726072200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1725985800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1725899400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1725640200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 20 |
1725553800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1725467400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1725381000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 34 |
1725294600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1725035400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1724949000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 80 |
1724862600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1724776200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1724430600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1724344200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1724257800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1724171400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 630 |
1724085000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 450 |
1723825800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1723739400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1723653000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1723566600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1723480200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1723221000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 271 |
1723134600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 15 |
1723048200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 465 |
1722961800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1722875400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1722616200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1722529800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1722443400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1722357000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 60 |
1722270600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1722011400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1721925000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1721838600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1721752200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1721665800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 200 |
1721406600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1721320200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1721233800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1721147400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1721061000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1720801800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 39 |
1720715400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1720629000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 3 |
1720542600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1720456200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1720197000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 1350 |
1720110600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1720024200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 130 |
1719937800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 710 |
1719851400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1719592200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 1301 |
1719505800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 25 |
1719419400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1719333000 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
1719246600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 1775 |
1718987400 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.