Skip to main content
logo
Global X Euro Stoxx 50 Covered Call UCITS ETF (LON:SYLD)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.69
-0.05 (-0.27%)
At close: Oct 22, 2025

LON:SYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202517.7417.7417.7217.6917.69-0.27%25
Oct 21, 202517.7717.8017.7417.7317.73-0.36%1,594
Oct 20, 202517.7317.7417.6617.8017.800.77%2,101
Oct 17, 202517.6517.7217.6517.6617.660.13%1,303
Oct 16, 202517.5917.6517.4917.6417.640.50%4,497
Oct 15, 202517.5717.5717.5517.5517.550.73%64
Oct 14, 202517.3517.5617.3517.4217.42-0.06%119
Oct 13, 202517.4017.5417.3617.4317.43-0.33%2,014
Oct 10, 202517.4717.4917.3917.4917.490.48%2,033
Oct 9, 202517.4517.5717.4517.4117.41-0.75%115
Oct 8, 202517.6017.6017.4517.5417.54-0.32%5,292
Oct 7, 202517.5517.6217.5117.5917.59-0.09%1,981
Oct 6, 202517.7017.8117.5317.6117.61-0.27%1,342
Oct 3, 202517.6717.6717.6017.6617.660.48%1,678
Oct 2, 202517.6017.6917.5917.5717.57-0.83%1,079
Oct 1, 202517.7917.8717.6817.7217.590.14%4,951
Sep 30, 202517.7317.7517.6317.7017.570.16%1,811
Sep 29, 202517.6917.7917.6117.6717.540.60%2,762
Sep 26, 202517.5417.5917.4817.5617.440.64%4,679
Sep 25, 202517.6017.6617.4317.4517.33-0.76%8,158
Sep 24, 202517.5817.6817.5417.5917.46-0.64%2,001
Sep 23, 202517.7517.7517.6917.7017.570.65%423
Sep 22, 202517.5617.6617.5617.5917.46-0.03%4,007
Sep 19, 202517.6417.6717.6417.5917.46-0.22%6,635
Sep 18, 202517.6017.7217.5017.6317.500.87%403
Sep 17, 202517.5617.6217.4617.4817.350.02%101
Sep 16, 202517.5917.6317.4917.4717.35-0.31%1,745
Sep 15, 202517.5517.6317.1517.5317.401.15%53
Sep 12, 202517.3217.4417.2617.3317.20-0.09%1,374
Sep 11, 202517.2917.3417.2017.3417.220.64%108
Sep 10, 202517.3117.3617.2717.2317.11-0.34%1,732
Sep 9, 202517.8417.8417.2617.2917.17-0.20%6,888
Sep 8, 202517.2017.3617.2017.3317.201.26%29
Sep 5, 202517.1417.2617.0817.1116.990.16%4,983
Sep 4, 202517.0417.0417.0417.0816.960.15%10
Sep 3, 202517.0617.0817.0317.0616.930.40%337
Sep 2, 202517.0517.0816.9916.9916.87-1.01%457
Sep 1, 202517.1817.2417.1517.1617.040.19%471
Aug 29, 202517.1517.1717.1217.1317.01-0.08%197
Aug 28, 202517.1817.1817.1817.1417.02-0.28%300
Aug 27, 202517.2317.2617.1717.1916.93-0.51%3,231
Aug 26, 202517.1117.4717.1117.2817.01-1.35%8,327
Aug 22, 202517.3417.5617.2017.5217.251.33%390
Aug 21, 202517.3717.3817.2617.2917.02-0.51%1,371
Aug 20, 202517.4017.4017.1817.3817.11-0.12%524
Aug 19, 202517.3717.4317.3717.4017.131.03%2,078
Aug 18, 202517.3517.3517.2417.2216.95-1.20%58
Aug 15, 202517.5517.5517.4117.4317.160.60%5
Aug 14, 202517.3817.3917.3517.3317.06-0.06%65
Aug 13, 202517.3517.4817.3517.3417.070.58%2,446