Lyxor S&P 500 UCITS ETF (WSE:ETFSP500)
Poland · Delayed Price · Currency is PLN 254.20
+2.75 (1.09%)
Oct 15, 2025, 4:41 PM CET
WSE:ETFSP500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 251.50 | 254.00 | 251.50 | 253.50 | 253.50 | 0.82% | 3,112 |
| Oct 14, 2025 | 252.55 | 252.55 | 249.65 | 251.45 | 251.45 | -0.63% | 8,207 |
| Oct 13, 2025 | 253.45 | 254.50 | 251.75 | 253.05 | 253.05 | -1.29% | 8,257 |
| Oct 10, 2025 | 256.00 | 257.50 | 256.00 | 256.35 | 256.35 | 0.33% | 2,526 |
| Oct 9, 2025 | 256.00 | 257.95 | 255.50 | 255.50 | 255.50 | -0.18% | 4,623 |
| Oct 8, 2025 | 255.00 | 255.95 | 254.00 | 255.95 | 255.95 | 0.39% | 5,594 |
| Oct 7, 2025 | 254.90 | 255.00 | 254.20 | 254.95 | 254.95 | 0.30% | 2,978 |
| Oct 6, 2025 | 253.50 | 254.95 | 253.45 | 254.20 | 254.20 | 0.30% | 5,143 |
| Oct 3, 2025 | 252.60 | 253.90 | 252.45 | 253.45 | 253.45 | 0.40% | 4,669 |
| Oct 2, 2025 | 251.45 | 252.80 | 251.35 | 252.45 | 252.45 | 0.90% | 3,922 |
| Oct 1, 2025 | 249.95 | 251.70 | 249.00 | 250.20 | 250.20 | -0.26% | 4,729 |
| Sep 30, 2025 | 250.95 | 251.90 | 250.00 | 250.85 | 250.85 | -0.42% | 4,590 |
| Sep 29, 2025 | 251.00 | 252.45 | 250.40 | 251.90 | 251.90 | 0.60% | 4,933 |
| Sep 26, 2025 | 250.00 | 250.90 | 249.30 | 250.40 | 250.40 | 0.28% | 2,386 |
| Sep 25, 2025 | 250.05 | 250.20 | 248.50 | 249.70 | 249.70 | - | 1,494 |
| Sep 24, 2025 | 248.80 | 250.85 | 248.45 | 249.70 | 249.70 | 0.38% | 2,855 |
| Sep 23, 2025 | 249.30 | 249.95 | 248.75 | 248.75 | 248.75 | -0.10% | 3,612 |
| Sep 22, 2025 | 249.80 | 250.00 | 247.90 | 249.00 | 249.00 | -0.22% | 3,505 |
| Sep 19, 2025 | 248.50 | 249.80 | 248.00 | 249.55 | 249.55 | 0.42% | 2,719 |
| Sep 18, 2025 | 246.60 | 248.50 | 246.60 | 248.50 | 248.50 | 1.08% | 2,563 |
| Sep 17, 2025 | 245.30 | 247.00 | 245.00 | 245.85 | 245.85 | -0.06% | 2,775 |
| Sep 16, 2025 | 247.00 | 247.50 | 245.30 | 246.00 | 246.00 | -0.40% | 2,029 |
| Sep 15, 2025 | 247.90 | 247.90 | 245.75 | 247.00 | 247.00 | -0.28% | 2,979 |
| Sep 12, 2025 | 247.00 | 247.75 | 246.30 | 247.70 | 247.70 | 0.65% | 2,231 |
| Sep 11, 2025 | 247.00 | 247.95 | 246.10 | 246.10 | 246.10 | -0.08% | 3,240 |
| Sep 10, 2025 | 245.20 | 246.75 | 245.20 | 246.30 | 246.30 | 0.94% | 2,173 |
| Sep 9, 2025 | 243.95 | 244.50 | 242.50 | 244.00 | 244.00 | 0.02% | 2,598 |
| Sep 8, 2025 | 243.90 | 244.95 | 242.70 | 243.95 | 243.95 | 0.56% | 2,224 |
| Sep 5, 2025 | 245.05 | 246.00 | 242.60 | 242.60 | 242.60 | -0.92% | 3,980 |
| Sep 4, 2025 | 244.35 | 244.95 | 243.60 | 244.85 | 244.85 | 0.93% | 1,151 |
| Sep 3, 2025 | 242.35 | 244.40 | 242.30 | 242.60 | 242.60 | 0.33% | 1,527 |
| Sep 2, 2025 | 243.95 | 244.95 | 240.80 | 241.80 | 241.80 | -0.74% | 3,213 |
| Sep 1, 2025 | 243.55 | 243.75 | 242.55 | 243.60 | 243.60 | -0.08% | 2,275 |
| Aug 29, 2025 | 246.35 | 246.35 | 243.80 | 243.80 | 243.80 | -0.89% | 2,702 |
| Aug 28, 2025 | 246.20 | 246.60 | 244.50 | 246.00 | 246.00 | -0.45% | 2,383 |
| Aug 27, 2025 | 244.45 | 247.10 | 244.45 | 247.10 | 247.10 | 1.69% | 1,784 |
| Aug 26, 2025 | 243.25 | 244.75 | 243.00 | 243.00 | 243.00 | -0.10% | 1,771 |
| Aug 25, 2025 | 241.95 | 243.30 | 241.95 | 243.25 | 243.25 | -0.02% | 1,981 |
| Aug 22, 2025 | 240.90 | 243.65 | 240.90 | 243.30 | 243.30 | 1.10% | 2,365 |
| Aug 21, 2025 | 241.25 | 242.50 | 240.30 | 240.65 | 240.65 | 0.12% | 2,770 |
| Aug 20, 2025 | 242.00 | 243.00 | 239.70 | 240.35 | 240.35 | -0.68% | 3,131 |
| Aug 19, 2025 | 243.00 | 243.40 | 242.00 | 242.00 | 242.00 | -0.58% | 3,136 |
| Aug 18, 2025 | 243.60 | 243.95 | 241.40 | 243.40 | 243.40 | -0.02% | 4,102 |
| Aug 14, 2025 | 242.90 | 244.45 | 242.55 | 243.45 | 243.45 | 0.25% | 2,324 |
| Aug 13, 2025 | 242.50 | 243.65 | 242.00 | 242.85 | 242.85 | 0.39% | 5,373 |
| Aug 12, 2025 | 242.00 | 242.95 | 241.60 | 241.90 | 241.90 | 0.21% | 2,040 |
| Aug 11, 2025 | 240.05 | 242.05 | 240.05 | 241.40 | 241.40 | 0.69% | 1,977 |
| Aug 8, 2025 | 240.50 | 241.05 | 239.05 | 239.75 | 239.75 | -0.52% | 2,425 |
| Aug 7, 2025 | 239.60 | 242.60 | 239.60 | 241.00 | 241.00 | 0.42% | 2,770 |
| Aug 6, 2025 | 242.65 | 242.95 | 239.75 | 240.00 | 240.00 | -0.76% | 2,322 |