BCP S&P500 EUR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	59.348	59.351	58.518	58.518	58.518	33,957
2026-02-02	57.988	59.235	57.988	59.227	59.227	51,685
2026-01-30	57.962	58.549	57.856	58.549	58.549	12,114
2026-01-29	58.520	58.644	57.699	58.052	58.052	18,753
2026-01-28	58.581	58.693	58.400	58.470	58.470	11,922
2026-01-27	58.902	58.902	58.346	58.463	58.463	11,888
2026-01-26	58.506	58.653	58.104	58.608	58.608	47,432
2026-01-23	59.107	59.107	58.712	58.804	58.804	15,983
2026-01-22	59.156	59.328	58.799	59.052	59.052	10,155
2026-01-21	58.344	58.801	57.852	58.328	58.328	29,929
2026-01-20	58.676	58.676	58.177	58.472	58.472	37,978
2026-01-19	59.275	59.405	59.009	59.184	59.184	7,165
2026-01-16	60.013	60.110	59.747	59.974	59.974	12,689
2026-01-15	59.751	60.200	59.698	60.089	60.089	9,561
2026-01-14	59.823	59.842	59.166	59.249	59.249	10,232
2026-01-13	59.920	60.000	59.713	59.915	59.915	10,558
2026-01-12	59.449	59.803	59.138	59.803	59.803	19,162
2026-01-09	59.562	59.959	59.430	59.912	59.912	12,704
2026-01-08	59.317	59.451	59.152	59.451	59.451	14,840
2026-01-07	59.387	59.597	59.310	59.597	59.597	13,700
2026-01-06	58.986	59.321	58.796	59.273	59.273	5,178
2026-01-05	58.741	59.177	58.741	59.043	59.043	18,230
2026-01-02	58.776	58.947	58.220	58.434	58.434	2,940
2025-12-31	58.777	58.810	58.603	58.754	58.754	633
2025-12-30	58.820	58.878	58.634	58.756	58.756	3,266
2025-12-29	58.727	58.939	58.610	58.685	58.685	27,971
2025-12-24	58.627	58.627	58.450	58.489	58.489	239
2025-12-23	58.250	58.486	58.130	58.482	58.482	6,776
2025-12-22	58.500	58.500	58.158	58.387	58.387	8,338
2025-12-19	58.026	58.288	57.800	58.274	58.274	5,775
2025-12-18	57.534	58.107	57.375	57.696	57.696	7,550
2025-12-17	58.037	58.325	57.460	57.466	57.466	16,154
2025-12-16	57.818	58.031	57.600	57.674	57.674	11,121
2025-12-15	58.431	58.530	57.900	58.046	58.046	16,857
2025-12-12	58.910	58.910	58.051	58.146	58.146	9,326
2025-12-11	58.497	58.723	58.262	58.574	58.574	16,848
2025-12-10	58.908	58.999	58.685	58.733	58.733	7,307
2025-12-09	59.035	59.048	58.738	59.002	59.002	4,203
2025-12-08	59.133	59.177	58.850	58.850	58.850	1,163
2025-12-05	58.940	59.180	58.753	59.020	59.020	7,920
2025-12-04	58.865	58.918	58.610	58.825	58.825	12,951
2025-12-03	58.904	58.904	58.421	58.746	58.746	11,136
2025-12-02	58.728	59.000	58.570	58.934	58.934	13,239
2025-12-01	58.718	58.841	58.374	58.800	58.800	1,459
2025-11-28	59.042	59.071	58.870	59.026	59.026	26,101
2025-11-27	58.891	58.986	58.705	58.791	58.791	9,469
2025-11-26	58.594	58.925	58.507	58.912	58.912	35,136
2025-11-25	58.115	58.300	57.663	58.276	58.276	19,011
2025-11-24	57.532	58.198	57.303	58.198	58.198	15,559
2025-11-21	56.946	57.625	56.516	57.554	57.554	20,555
2025-11-20	58.486	58.789	57.174	57.280	57.280	44,273
2025-11-19	57.309	57.975	57.210	57.525	57.525	12,400
2025-11-18	57.429	57.635	56.759	57.090	57.090	76,382
2025-11-17	58.489	58.527	57.803	58.161	58.161	8,871
2025-11-14	57.932	58.364	57.212	58.320	58.320	26,721
2025-11-13	59.217	59.217	58.120	58.213	58.213	9,348
2025-11-12	59.299	59.530	58.974	59.091	59.091	17,555
2025-11-11	59.171	59.171	58.812	59.017	59.017	13,381
2025-11-10	58.549	59.017	58.549	58.885	58.885	11,388
2025-11-07	58.627	58.627	57.340	57.531	57.531	36,438

← NewerPage 4 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.