BCP S&P500 EUR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	61.884	61.903	61.508	61.589	61.589	8,348
2026-04-30	61.195	61.500	60.988	61.263	61.263	9,137
2026-04-29	61.261	61.261	60.960	60.968	60.968	14,554
2026-04-28	61.257	61.420	60.887	61.011	61.011	33,241
2026-04-27	61.143	61.181	60.871	61.072	61.072	6,843
2026-04-24	61.096	61.185	60.825	61.157	61.157	5,592
2026-04-23	60.900	61.128	60.711	60.994	60.994	6,961
2026-04-22	60.655	60.946	60.446	60.822	60.822	9,567
2026-04-21	60.486	60.867	60.296	60.435	60.435	9,780
2026-04-20	60.433	60.476	60.206	60.309	60.309	12,927
2026-04-17	59.950	60.590	59.770	60.579	60.579	10,761
2026-04-16	59.771	59.853	59.607	59.853	59.853	26,157
2026-04-15	59.253	59.404	59.058	59.369	59.369	11,316
2026-04-14	58.610	59.050	58.447	59.050	59.050	27,701
2026-04-13	58.141	58.431	57.933	58.431	58.431	9,135
2026-04-10	58.324	58.487	58.263	58.295	58.295	17,349
2026-04-09	58.174	58.368	57.888	58.327	58.327	13,390
2026-04-08	58.058	58.344	57.824	58.026	58.026	14,504
2026-04-07	57.226	57.402	56.574	56.934	56.934	11,488
2026-04-02	56.414	57.047	56.177	56.835	56.835	2,609
2026-04-01	56.891	56.952	56.529	56.914	56.914	8,801
2026-03-31	55.866	56.055	55.741	56.035	56.035	5,111
2026-03-30	55.668	56.050	55.525	55.793	55.793	7,070
2026-03-27	56.558	56.558	55.650	55.659	55.659	11,929
2026-03-26	57.039	57.057	56.514	56.530	56.530	8,993
2026-03-25	57.223	57.297	56.947	57.167	57.167	8,110
2026-03-24	57.004	57.010	56.513	56.783	56.783	3,629
2026-03-23	56.164	57.909	56.021	56.845	56.845	15,527
2026-03-20	57.275	57.275	56.631	56.631	56.631	5,347
2026-03-19	57.760	57.816	56.910	56.943	56.943	13,057
2026-03-18	58.600	58.600	57.993	58.003	58.003	32,396
2026-03-17	58.182	58.548	58.001	58.327	58.327	8,658
2026-03-16	58.412	58.469	58.050	58.306	58.306	3,030
2026-03-13	58.117	58.588	58.007	58.144	58.144	12,675
2026-03-12	58.356	58.519	57.986	58.146	58.146	10,439
2026-03-11	58.541	58.676	58.300	58.551	58.551	2,574
2026-03-10	58.558	58.721	58.151	58.721	58.721	8,084
2026-03-09	57.495	58.075	57.424	57.862	57.862	4,306
2026-03-06	58.814	58.941	58.075	58.233	58.233	11,971
2026-03-05	59.127	59.210	58.742	58.742	58.742	22,039
2026-03-04	58.510	59.121	58.510	59.084	59.084	57,977
2026-03-03	58.535	58.642	58.073	58.593	58.593	10,924
2026-03-02	57.917	58.855	57.742	58.782	58.782	30,223
2026-02-27	58.350	58.506	57.860	58.050	58.050	18,311
2026-02-26	58.889	58.999	58.299	58.435	58.435	15,740
2026-02-25	58.422	58.840	58.422	58.746	58.746	18,232
2026-02-24	58.242	58.525	58.020	58.523	58.523	4,278
2026-02-23	58.244	58.619	57.925	57.999	57.999	3,857
2026-02-20	58.644	58.644	58.109	58.378	58.378	17,029
2026-02-19	58.479	58.500	58.090	58.303	58.303	7,017
2026-02-18	57.999	58.503	57.958	58.468	58.468	1,692
2026-02-17	57.789	57.930	57.478	57.804	57.804	496
2026-02-16	57.859	57.986	57.634	57.751	57.751	11,295
2026-02-13	57.685	57.889	57.333	57.879	57.879	13,287
2026-02-12	58.758	58.758	57.792	57.842	57.842	8,072
2026-02-11	58.387	58.939	58.186	58.536	58.536	4,506
2026-02-10	58.569	58.808	58.326	58.621	58.621	21,920
2026-02-09	58.602	58.671	58.051	58.630	58.630	10,729
2026-02-06	57.637	58.507	57.600	58.507	58.507	5,925
2026-02-05	58.356	58.595	57.550	57.967	57.967	30,844

← NewerPage 3 of 7 · 370 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.