Lyxor S&P 500 UCITS ETF (ETR:LYPS)
Germany · Delayed Price · Currency is EUR 59.66
+0.65 (1.09%)
Oct 15, 2025, 4:35 PM CET
ETR:LYPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 59.22 | 59.71 | 59.20 | 59.33 | 59.33 | 0.53% | 11,220 |
| Oct 14, 2025 | 58.89 | 59.05 | 58.49 | 59.02 | 59.02 | -0.54% | 14,596 |
| Oct 13, 2025 | 59.03 | 59.36 | 58.93 | 59.34 | 59.34 | 0.75% | 10,328 |
| Oct 10, 2025 | 60.14 | 60.33 | 58.90 | 58.90 | 58.90 | -2.00% | 11,054 |
| Oct 9, 2025 | 60.06 | 60.15 | 59.99 | 60.10 | 60.10 | 0.18% | 11,165 |
| Oct 8, 2025 | 59.68 | 59.99 | 59.60 | 59.99 | 59.99 | 1.03% | 10,674 |
| Oct 7, 2025 | 59.48 | 59.75 | 59.38 | 59.38 | 59.38 | -0.05% | 16,543 |
| Oct 6, 2025 | 59.44 | 59.70 | 59.26 | 59.41 | 59.41 | 0.24% | 26,289 |
| Oct 3, 2025 | 59.30 | 59.33 | 59.08 | 59.27 | 59.27 | 0.25% | 8,128 |
| Oct 2, 2025 | 59.05 | 59.20 | 59.00 | 59.12 | 59.12 | 0.39% | 15,022 |
| Oct 1, 2025 | 58.18 | 58.89 | 58.13 | 58.89 | 58.89 | 0.70% | 47,566 |
| Sep 30, 2025 | 58.48 | 58.60 | 58.39 | 58.48 | 58.48 | -0.17% | 9,919 |
| Sep 29, 2025 | 58.69 | 58.82 | 58.58 | 58.58 | 58.58 | 0.26% | 9,033 |
| Sep 26, 2025 | 58.42 | 58.67 | 58.37 | 58.43 | 58.43 | -0.02% | 3,847 |
| Sep 25, 2025 | 58.28 | 58.44 | 58.16 | 58.44 | 58.44 | - | 5,047 |
| Sep 24, 2025 | 58.35 | 58.65 | 58.32 | 58.44 | 58.44 | -0.15% | 4,554 |
| Sep 23, 2025 | 58.59 | 58.61 | 58.48 | 58.53 | 58.53 | 0.09% | 4,545 |
| Sep 22, 2025 | 58.45 | 58.51 | 58.17 | 58.48 | 58.48 | 0.31% | 19,750 |
| Sep 19, 2025 | 58.10 | 58.45 | 58.10 | 58.30 | 58.30 | 0.17% | 6,537 |
| Sep 18, 2025 | 57.94 | 58.28 | 57.87 | 58.20 | 58.20 | 1.27% | 4,702 |
| Sep 17, 2025 | 57.54 | 57.59 | 57.43 | 57.47 | 57.47 | -0.12% | 8,497 |
| Sep 16, 2025 | 57.95 | 58.01 | 57.50 | 57.54 | 57.54 | -0.74% | 14,034 |
| Sep 15, 2025 | 58.01 | 58.07 | 57.83 | 57.97 | 57.97 | - | 15,101 |
| Sep 12, 2025 | 57.83 | 58.02 | 57.82 | 57.97 | 57.97 | 0.16% | 7,654 |
| Sep 11, 2025 | 57.72 | 57.90 | 57.62 | 57.88 | 57.88 | 0.66% | 10,577 |
| Sep 10, 2025 | 57.62 | 57.71 | 57.47 | 57.50 | 57.50 | 0.59% | 11,512 |
| Sep 9, 2025 | 57.05 | 57.19 | 57.00 | 57.16 | 57.16 | 0.07% | 9,005 |
| Sep 8, 2025 | 57.12 | 57.18 | 56.95 | 57.12 | 57.12 | 0.49% | 13,320 |
| Sep 5, 2025 | 57.60 | 57.60 | 56.72 | 56.84 | 56.84 | -0.85% | 21,702 |
| Sep 4, 2025 | 57.10 | 57.38 | 57.10 | 57.33 | 57.33 | 0.88% | 16,532 |
| Sep 3, 2025 | 56.97 | 57.10 | 56.83 | 56.83 | 56.83 | 0.87% | 8,372 |
| Sep 2, 2025 | 56.89 | 57.00 | 56.34 | 56.34 | 56.34 | -1.19% | 9,418 |
| Sep 1, 2025 | 56.83 | 57.02 | 56.82 | 57.02 | 57.02 | 0.26% | 30,689 |
| Aug 29, 2025 | 57.43 | 57.43 | 56.81 | 56.87 | 56.87 | -0.72% | 7,061 |
| Aug 28, 2025 | 57.43 | 57.49 | 57.17 | 57.28 | 57.28 | -0.38% | 7,102 |
| Aug 27, 2025 | 57.42 | 57.62 | 57.42 | 57.50 | 57.50 | 0.97% | 17,437 |
| Aug 26, 2025 | 57.03 | 57.08 | 56.87 | 56.95 | 56.95 | -0.12% | 6,421 |
| Aug 25, 2025 | 56.83 | 57.02 | 56.80 | 57.02 | 57.02 | 0.09% | 4,958 |
| Aug 22, 2025 | 56.57 | 56.97 | 56.57 | 56.97 | 56.97 | 0.51% | 8,773 |
| Aug 21, 2025 | 56.71 | 56.72 | 56.38 | 56.68 | 56.68 | 0.53% | 6,197 |
| Aug 20, 2025 | 56.68 | 56.71 | 56.12 | 56.38 | 56.38 | -0.72% | 7,497 |
| Aug 19, 2025 | 56.85 | 56.98 | 56.74 | 56.79 | 56.79 | -0.11% | 5,647 |
| Aug 18, 2025 | 56.83 | 56.97 | 56.78 | 56.85 | 56.85 | 0.11% | 11,341 |
| Aug 15, 2025 | 57.26 | 57.26 | 56.79 | 56.79 | 56.79 | -0.49% | 23,790 |
| Aug 14, 2025 | 56.92 | 57.15 | 56.88 | 57.07 | 57.07 | 0.62% | 16,640 |
| Aug 13, 2025 | 56.81 | 57.03 | 56.71 | 56.72 | 56.72 | 0.11% | 10,915 |
| Aug 12, 2025 | 56.60 | 56.80 | 56.50 | 56.66 | 56.66 | -0.11% | 30,552 |
| Aug 11, 2025 | 56.56 | 56.75 | 56.47 | 56.72 | 56.72 | 0.78% | 7,251 |
| Aug 8, 2025 | 56.13 | 56.38 | 56.13 | 56.28 | 56.28 | 0.32% | 5,614 |
| Aug 7, 2025 | 56.12 | 56.49 | 56.09 | 56.10 | 56.10 | -0.04% | 5,588 |