BCP S&P500 EUR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	65.223	65.595	65.115	65.566	65.566	16,230
2026-07-23	65.620	65.767	65.012	65.267	65.267	9,359
2026-07-22	65.736	66.010	65.571	65.964	65.964	20,402
2026-07-21	65.695	65.920	65.459	65.920	65.920	11,302
2026-07-20	65.401	65.845	65.312	65.698	65.698	4,643
2026-07-17	65.436	65.616	65.112	65.513	65.513	15,355
2026-07-16	66.197	66.200	65.885	66.062	66.062	8,261
2026-07-15	66.345	66.435	65.962	65.978	65.978	13,703
2026-07-14	66.177	66.177	65.756	65.993	65.993	6,164
2026-07-13	66.240	66.429	66.030	66.180	66.180	22,434
2026-07-10	65.979	66.290	65.815	66.147	66.147	55,791
2026-07-09	65.760	65.980	65.519	65.974	65.974	22,681
2026-07-08	65.716	65.716	65.198	65.492	65.492	12,859
2026-07-07	66.031	66.110	65.600	65.924	65.924	6,021
2026-07-06	65.899	66.131	65.736	66.051	66.051	4,575
2026-07-03	65.724	65.740	65.489	65.703	65.703	17,192
2026-07-02	65.796	66.011	65.343	65.351	65.351	10,503
2026-07-01	65.684	66.187	65.487	66.159	66.159	11,212
2026-06-30	65.561	65.774	65.363	65.758	65.758	10,681
2026-06-29	64.978	65.235	64.671	65.044	65.044	18,019
2026-06-26	64.732	65.017	64.172	64.819	64.819	9,994
2026-06-25	65.216	65.467	64.563	64.766	64.766	10,936
2026-06-24	65.074	65.513	64.993	65.249	65.249	4,706
2026-06-23	64.671	65.297	64.445	65.071	65.071	11,373
2026-06-22	65.533	65.850	65.222	65.457	65.457	6,555
2026-06-19	65.419	65.500	65.210	65.382	65.382	5,488
2026-06-18	65.070	65.481	64.958	65.378	65.378	12,317
2026-06-17	65.031	65.031	64.718	64.875	64.875	9,338
2026-06-16	65.298	65.347	64.978	64.978	64.978	23,009
2026-06-15	64.751	65.316	64.706	65.316	65.316	37,783
2026-06-12	63.860	64.408	63.699	64.122	64.122	18,431
2026-06-11	63.451	63.679	63.106	63.387	63.387	16,415
2026-06-10	63.833	63.974	63.348	63.374	63.374	1,065
2026-06-09	64.500	64.675	63.106	63.152	63.152	99,347
2026-06-08	64.324	64.721	64.253	64.459	64.459	11,691
2026-06-05	65.006	65.087	64.769	64.769	64.769	10,316
2026-06-04	65.102	65.260	64.678	65.250	65.250	1,583
2026-06-03	65.630	65.630	65.247	65.247	65.247	5,292
2026-06-02	65.297	65.517	65.095	65.446	65.446	12,083
2026-06-01	65.365	65.419	65.148	65.301	65.301	5,545
2026-05-29	65.153	65.311	64.948	65.032	65.032	10,484
2026-05-28	64.850	64.937	64.641	64.937	64.937	10,106
2026-05-27	64.772	64.986	64.580	64.672	64.672	10,347
2026-05-26	64.781	64.958	64.580	64.684	64.684	5,746
2026-05-25	64.935	64.968	64.753	64.831	64.831	11,452
2026-05-22	64.470	64.630	64.260	64.571	64.571	12,177
2026-05-21	63.800	64.136	63.800	63.936	63.936	6,113
2026-05-20	63.668	63.945	63.582	63.793	63.793	6,566
2026-05-19	63.667	63.823	63.302	63.508	63.508	6,949
2026-05-18	63.550	63.844	63.292	63.292	63.292	3,246
2026-05-15	64.232	64.232	63.774	63.964	63.964	12,853
2026-05-14	63.827	64.423	63.692	64.324	64.324	7,332
2026-05-13	63.399	63.560	63.101	63.484	63.484	7,809
2026-05-12	62.978	63.067	62.736	62.741	62.741	8,308
2026-05-11	62.781	63.079	62.720	63.079	63.079	13,504
2026-05-08	62.633	62.904	62.633	62.869	62.869	13,678
2026-05-07	62.691	62.812	62.588	62.625	62.625	10,243
2026-05-06	62.223	62.645	62.100	62.534	62.534	17,266
2026-05-05	61.935	62.147	61.772	62.140	62.140	8,226
2026-05-04	61.884	61.903	61.508	61.589	61.589	8,348

← NewerPage 2 of 7 · 369 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.