BCP S&P500 EUR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	59.025	59.240	58.266	58.299	58.299	19,528
2025-11-05	58.968	59.487	58.791	59.487	59.487	27,180
2025-11-04	59.007	59.517	58.833	59.157	59.157	15,731
2025-11-03	59.523	59.831	59.340	59.439	59.439	9,180
2025-10-31	59.606	59.639	59.200	59.231	59.231	9,918
2025-10-30	59.302	59.479	59.162	59.426	59.426	26,312
2025-10-29	59.610	59.638	59.250	59.275	59.275	4,600
2025-10-28	58.953	59.435	58.909	59.165	59.165	29,622
2025-10-27	58.927	59.000	58.850	58.957	58.957	29,836
2025-10-24	58.363	58.545	58.186	58.543	58.543	18,543
2025-10-23	58.053	58.053	57.730	57.958	57.958	8,214
2025-10-22	58.237	58.360	57.752	57.780	57.780	12,070
2025-10-21	57.996	58.280	57.860	58.169	58.169	16,925
2025-10-20	57.558	57.830	57.345	57.810	57.810	34,187
2025-10-17	56.243	57.112	55.893	56.977	56.977	12,110
2025-10-16	57.573	57.709	57.004	57.004	57.004	15,690
2025-10-15	57.351	57.974	57.351	57.461	57.461	8,116
2025-10-14	57.194	57.441	56.760	57.430	57.430	14,457
2025-10-13	57.369	57.640	57.132	57.594	57.594	28,543
2025-10-10	58.300	58.512	57.072	57.211	57.211	14,423
2025-10-09	58.321	58.367	58.138	58.321	58.321	17,000
2025-10-08	57.834	58.300	57.815	58.279	58.279	27,462
2025-10-07	57.783	57.999	57.519	57.545	57.545	10,992
2025-10-06	57.701	57.983	57.538	57.681	57.681	12,097
2025-10-03	57.617	57.626	57.311	57.545	57.545	10,851
2025-10-02	57.344	57.482	57.200	57.388	57.388	17,736
2025-10-01	56.539	57.157	56.419	57.151	57.151	15,957
2025-09-30	56.856	56.856	56.623	56.785	56.785	11,591
2025-09-29	57.059	57.150	56.806	56.883	56.883	9,835
2025-09-26	56.800	56.944	56.568	56.776	56.776	13,291
2025-09-25	56.638	56.769	56.291	56.634	56.634	18,415
2025-09-24	56.600	56.977	56.550	56.608	56.608	11,561
2025-09-23	56.957	56.957	56.722	56.722	56.722	5,765
2025-09-22	56.800	56.806	56.500	56.806	56.806	9,191
2025-09-19	56.440	56.739	56.310	56.725	56.725	6,350
2025-09-18	56.113	56.500	56.093	56.422	56.422	9,488
2025-09-17	56.024	56.024	55.660	55.664	55.664	7,916
2025-09-16	56.250	56.340	55.758	55.761	55.761	12,647
2025-09-15	56.321	56.321	56.009	56.261	56.261	3,864
2025-09-12	56.158	56.335	55.984	56.201	56.201	10,870
2025-09-11	55.879	56.200	55.802	56.096	56.096	6,174
2025-09-10	55.789	56.045	55.664	55.859	55.859	10,880
2025-09-09	55.300	55.500	55.256	55.396	55.396	8,611
2025-09-08	55.479	55.485	55.213	55.325	55.325	24,040
2025-09-05	55.900	55.900	54.936	55.032	55.032	3,740
2025-09-04	55.456	55.702	55.293	55.629	55.629	3,224
2025-09-03	55.363	55.475	55.028	55.166	55.166	8,194
2025-09-02	55.299	55.384	54.599	54.721	54.721	5,612
2025-09-01	55.237	55.341	55.090	55.303	55.303	5,409
2025-08-29	55.809	55.809	55.166	55.231	55.231	3,650
2025-08-28	55.809	55.864	55.455	55.637	55.637	10,147
2025-08-27	55.824	56.000	55.718	55.754	55.754	7,764
2025-08-26	55.434	55.448	55.126	55.329	55.329	5,213
2025-08-25	55.244	55.444	55.091	55.444	55.444	5,597
2025-08-22	54.997	55.341	54.880	55.198	55.198	2,370
2025-08-21	55.120	55.120	54.686	54.879	54.879	10,922
2025-08-20	55.105	55.120	54.445	54.828	54.828	8,477
2025-08-19	55.150	55.339	55.100	55.140	55.140	8,071
2025-08-18	55.354	55.400	55.100	55.294	55.294	11,266
2025-08-15	55.640	55.640	55.069	55.130	55.130	419

← NewerPage 5 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.