BCP S&P500 EUR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	55.640	55.640	55.069	55.130	55.130	419
2025-08-14	55.369	55.598	55.172	55.448	55.448	6,756
2025-08-13	55.280	55.388	55.039	55.144	55.144	6,811
2025-08-12	55.081	55.219	54.866	55.112	55.112	7,212
2025-08-11	54.878	55.233	54.873	55.191	55.191	4,832
2025-08-08	54.626	54.929	54.465	54.913	54.913	4,123
2025-08-07	54.598	54.941	54.437	54.496	54.496	3,307
2025-08-06	54.766	54.766	54.210	54.533	54.533	6,091
2025-08-05	55.065	55.124	54.387	54.515	54.515	7,273
2025-08-04	54.251	54.703	54.086	54.665	54.665	2,191
2025-08-01	55.399	55.399	53.746	54.268	54.268	16,084
2025-07-31	56.215	56.338	55.743	56.081	56.081	2,951
2025-07-30	55.334	55.785	55.127	55.737	55.737	8,526
2025-07-29	55.560	55.719	55.265	55.293	55.293	8,429
2025-07-28	54.746	55.091	54.746	55.074	55.074	7,351
2025-07-25	54.340	54.473	54.200	54.473	54.473	4,113
2025-07-24	54.048	54.308	54.048	54.177	54.177	7,465
2025-07-23	54.010	54.156	53.856	54.024	54.024	7,532
2025-07-22	54.076	54.130	53.599	53.602	53.602	5,097
2025-07-21	54.160	54.382	54.094	54.150	54.150	6,199
2025-07-18	54.400	54.400	54.063	54.111	54.111	3,272
2025-07-17	54.250	54.298	54.017	54.285	54.285	6,805
2025-07-16	53.686	57.222	53.120	53.586	53.586	9,231
2025-07-15	54.002	54.160	53.770	54.058	54.058	17,112
2025-07-14	53.400	53.709	53.259	53.709	53.709	7,340
2025-07-11	53.704	53.704	53.319	53.526	53.526	3,298
2025-07-10	53.354	53.830	53.191	53.742	53.742	8,144
2025-07-09	53.240	53.627	53.080	53.326	53.326	3,731
2025-07-08	53.205	53.362	53.098	53.272	53.272	8,433
2025-07-07	53.128	53.543	53.079	53.079	53.079	5,959
2025-07-04	53.244	53.244	52.915	53.110	53.110	1,814
2025-07-03	52.983	53.565	52.781	53.525	53.525	4,281
2025-07-02	52.804	52.904	52.652	52.791	52.791	7,332
2025-07-01	52.811	52.811	52.347	52.730	52.730	3,349
2025-06-30	52.850	53.004	52.667	52.693	52.693	13,167
2025-06-27	52.693	52.850	52.494	52.800	52.800	3,743
2025-06-26	52.400	52.503	52.106	52.379	52.379	4,206
2025-06-25	52.683	52.750	52.511	52.522	52.522	5,358
2025-06-24	52.275	52.545	52.275	52.465	52.465	14,906
2025-06-23	51.943	52.288	51.780	51.819	51.819	3,598
2025-06-20	51.907	52.242	51.712	51.795	51.795	1,608
2025-06-19	52.114	52.403	51.637	51.782	51.782	948
2025-06-18	51.976	52.306	51.976	52.143	52.143	3,156
2025-06-17	52.056	52.221	51.822	52.204	52.204	3,678
2025-06-16	51.984	52.254	51.791	52.133	52.133	3,692
2025-06-13	51.716	52.180	51.602	52.037	52.037	13,325
2025-06-12	52.320	52.320	51.629	52.188	52.188	6,766
2025-06-11	52.740	52.890	52.561	52.588	52.588	3,234
2025-06-10	52.740	52.740	52.523	52.725	52.725	4,458
2025-06-09	52.622	52.749	52.459	52.644	52.644	1,438
2025-06-06	52.133	52.815	52.116	52.613	52.613	2,658
2025-06-05	52.397	52.527	51.845	52.356	52.356	10,170
2025-06-04	52.568	52.673	52.265	52.316	52.316	9,002
2025-06-03	51.906	52.503	51.665	52.503	52.503	20,687
2025-06-02	51.652	51.769	51.341	51.708	51.708	5,856
2025-05-30	52.216	52.216	51.643	51.643	51.643	3,731
2025-05-29	52.912	53.182	51.744	51.926	51.926	12,915
2025-05-28	52.401	52.495	52.122	52.332	52.332	8,942
2025-05-27	51.765	52.181	51.566	52.131	52.131	1,548
2025-05-26	51.582	51.750	51.502	51.653	51.653	1,613

← NewerPage 6 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.