L&G S&P 100 UCITS ETF (ETR:SNP1)
Germany · Delayed Price · Currency is EUR 10.43
+0.09 (0.85%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SNP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.85% | 137 |
| Sep 21, 2026 | 10.28 | 10.34 | 10.27 | 10.34 | 10.34 | 1.51% | 543 |
| Sep 18, 2026 | 10.24 | 10.24 | 10.18 | 10.19 | 10.19 | 0.08% | 536 |
| Sep 17, 2026 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 0.87% | 1,708 |
| Sep 16, 2026 | 10.08 | 10.09 | 10.07 | 10.09 | 10.09 | 0.54% | 212 |
| Sep 15, 2026 | 10.07 | 10.08 | 10.04 | 10.04 | 10.04 | -0.52% | 568 |
| Sep 14, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | -0.22% | 50 |
| Sep 11, 2026 | 10.04 | 10.11 | 10.04 | 10.11 | 10.11 | 1.15% | 50 |
| Sep 10, 2026 | 10.03 | 10.04 | 10.00 | 10.00 | 10.00 | -0.15% | 1,188 |
| Sep 9, 2026 | 10.07 | 10.07 | 10.01 | 10.01 | 10.01 | -0.62% | 49 |
| Sep 8, 2026 | 10.09 | 10.11 | 10.07 | 10.07 | 10.07 | -0.18% | 270 |
| Sep 7, 2026 | 10.13 | 10.13 | 10.09 | 10.09 | 10.09 | -0.08% | 22 |
| Sep 4, 2026 | 10.18 | 10.19 | 10.10 | 10.10 | 10.10 | -0.67% | 85 |
| Sep 3, 2026 | 10.07 | 10.17 | 10.05 | 10.17 | 10.17 | 0.61% | 2,336 |
| Sep 2, 2026 | 10.05 | 10.10 | 10.02 | 10.10 | 10.10 | 0.52% | 13 |
| Sep 1, 2026 | 10.08 | 10.08 | 10.02 | 10.05 | 10.05 | 0.12% | 14 |
| Aug 31, 2026 | 10.11 | 10.11 | 10.04 | 10.04 | 10.04 | -1.28% | 72 |
| Aug 28, 2026 | 10.06 | 10.17 | 10.05 | 10.17 | 10.17 | 1.34% | 1,614 |
| Aug 27, 2026 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 0.82% | 602 |
| Aug 26, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | 0.01% | 12 |
| Aug 25, 2026 | 9.98 | 9.98 | 9.94 | 9.95 | 9.95 | 0.07% | 2,243 |
| Aug 24, 2026 | 9.94 | 9.95 | 9.93 | 9.95 | 9.95 | -0.19% | 28 |
| Aug 21, 2026 | 9.92 | 9.97 | 9.92 | 9.97 | 9.97 | 0.10% | - |
| Aug 20, 2026 | 10.02 | 10.02 | 9.96 | 9.96 | 9.96 | -0.81% | - |
| Aug 19, 2026 | 10.04 | 10.06 | 10.04 | 10.04 | 10.04 | -0.16% | 747 |
| Aug 18, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.85% | 230 |
| Aug 17, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -0.20% | 4 |
| Aug 14, 2026 | 10.23 | 10.23 | 10.16 | 10.16 | 10.16 | -0.53% | - |
| Aug 13, 2026 | 10.19 | 10.22 | 10.18 | 10.21 | 10.21 | 0.57% | 523 |
| Aug 12, 2026 | 10.16 | 10.17 | 10.15 | 10.15 | 10.15 | -0.31% | - |
| Aug 11, 2026 | 10.20 | 10.23 | 10.19 | 10.19 | 10.19 | -0.18% | - |
| Aug 10, 2026 | 10.22 | 10.23 | 10.20 | 10.20 | 10.20 | 0.02% | 172 |
| Aug 7, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.29% | 6,422 |
| Aug 6, 2026 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.12% | 4,544 |
| Aug 5, 2026 | 10.21 | 10.24 | 10.18 | 10.18 | 10.18 | 0.41% | 808 |
| Aug 4, 2026 | 10.03 | 10.14 | 10.01 | 10.14 | 10.14 | 1.43% | 135 |
| Aug 3, 2026 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 2.42% | 204 |
| Jul 31, 2026 | 9.79 | 9.82 | 9.76 | 9.76 | 9.76 | 0.77% | 488 |
| Jul 30, 2026 | 9.67 | 9.69 | 9.67 | 9.69 | 9.69 | -0.83% | 3,067 |
| Jul 29, 2026 | 9.86 | 9.87 | 9.77 | 9.77 | 9.77 | -0.88% | 199 |
| Jul 28, 2026 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | 0.54% | 23 |
| Jul 27, 2026 | 9.90 | 9.91 | 9.79 | 9.80 | 9.80 | -0.64% | 1,089 |
| Jul 24, 2026 | 9.81 | 9.87 | 9.81 | 9.87 | 9.87 | 0.77% | - |
| Jul 23, 2026 | 9.91 | 9.91 | 9.79 | 9.79 | 9.79 | -1.88% | 618 |
| Jul 22, 2026 | 9.93 | 9.98 | 9.93 | 9.98 | 9.98 | 0.16% | - |
| Jul 21, 2026 | 9.93 | 9.96 | 9.92 | 9.96 | 9.96 | 0.23% | 2,200 |
| Jul 20, 2026 | 9.88 | 9.94 | 9.88 | 9.94 | 9.94 | 0.51% | - |
| Jul 17, 2026 | 9.89 | 9.91 | 9.89 | 9.89 | 9.89 | -1.38% | 3,486 |
| Jul 16, 2026 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | 0.12% | 95 |
| Jul 15, 2026 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.67% | 21 |