Invesco S&P 500 UCITS ETF - D500.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.58	54.55	54.55	54.6	54.51	5,711
December 03, 2025	54.59	54.52	54.52	54.59	54.28	14,672
December 02, 2025	54.44	54.55	54.55	54.82	54.41	1,661
December 01, 2025	54.43	54.56	54.56	54.56	54.32	4,500
November 28, 2025	54.73	54.77	54.77	54.9	54.65	1,833
November 27, 2025	54.6	54.57	54.57	54.64	54.56	4,651
November 26, 2025	54.48	54.63	54.63	54.63	54.38	3,900
November 25, 2025	54.03	53.96	53.96	54.03	53.67	1,321
November 24, 2025	53.47	53.93	53.93	53.96	53.22	3,236
November 21, 2025	52.73	53.11	53.11	53.11	52.49	7,336
November 20, 2025	54.22	53.76	53.76	54.36	53.76	3,854
November 19, 2025	53.08	53.33	53.33	53.7	53.06	3,882
November 18, 2025	53.18	53.18	53.18	53.36	52.72	9,663
November 17, 2025	54.17	53.81	53.81	54.22	53.74	12,236
November 14, 2025	53.66	53.99	53.99	53.99	53.08	3,505
November 13, 2025	54.83	54.01	54.01	54.84	54.01	1,744
November 12, 2025	55.03	54.8	54.8	55.14	54.7	1,872
November 11, 2025	54.77	54.54	54.54	54.77	54.5	2,165
November 10, 2025	54.36	54.43	54.43	54.61	54.32	3,698
November 07, 2025	54.27	53.27	53.27	54.27	53.26	2,393
November 06, 2025	54.65	54.05	54.05	54.85	54.05	3,455
November 05, 2025	54.57	55	55	55	54.52	20,097
November 04, 2025	54.62	54.91	54.91	55.08	54.59	29,446
November 03, 2025	63.56	63.56	63.56	63.56	63.56	16,548
October 31, 2025	55.16	55.03	55.03	55.29	55	3,076
October 30, 2025	55.05	55.04	55.04	55.15	54.84	7,337
October 29, 2025	55.15	54.94	54.94	55.17	54.94	6,286
October 28, 2025	54.7	54.78	54.78	54.96	54.67	3,443
October 27, 2025	54.66	54.67	54.67	54.7	54.56	2,157
October 24, 2025	53.99	54.27	54.27	54.27	53.93	6,499
October 23, 2025	53.72	53.75	53.75	53.78	53.51	15,105
October 22, 2025	53.88	53.52	53.52	54	53.52	9,554
October 21, 2025	53.65	53.86	53.86	53.91	53.65	3,105
October 20, 2025	53.25	53.54	53.54	53.57	53.13	970
October 17, 2025	51.97	52.55	52.55	52.82	51.81	6,614
October 16, 2025	53.26	53.13	53.13	53.35	53.13	1,551
October 15, 2025	53.2	53.29	53.29	53.62	53.18	3,903
October 14, 2025	52.92	53.05	53.05	53.05	52.52	7,297
October 13, 2025	53.05	53.32	53.32	53.32	52.95	18,385
October 10, 2025	54.02	52.89	52.89	54.09	52.89	2,950
October 09, 2025	53.94	53.98	53.98	54.05	53.9	4,238
October 08, 2025	53.64	53.88	53.88	53.9	53.58	16,101
October 07, 2025	53.43	53.34	53.34	53.68	53.34	2,325
October 06, 2025	53.4	53.37	53.37	53.62	53.25	5,104
October 03, 2025	53.3	53.25	53.25	53.3	53.11	4,762
October 02, 2025	53.06	53.12	53.12	53.17	53.01	4,323
October 01, 2025	52.28	52.91	52.91	52.91	52.26	8,853
September 30, 2025	52.55	52.54	52.54	52.59	52.46	2,733
September 29, 2025	52.73	52.63	52.63	52.86	52.63	1,480
September 26, 2025	52.5	52.49	52.49	52.71	52.38	2,695
September 25, 2025	52.36	52.51	52.51	52.54	52.2	5,869
September 24, 2025	52.43	52.51	52.51	52.69	52.39	375
September 23, 2025	52.64	52.58	52.58	52.65	52.56	4,438
September 22, 2025	52.52	52.54	52.54	52.6	52.28	1,279
September 19, 2025	52.22	52.37	52.37	52.5	52.22	2,513
September 18, 2025	52.09	52.3	52.3	52.36	52	5,022
September 17, 2025	51.7	51.64	51.64	51.76	51.63	2,786
September 16, 2025	52.07	51.7	51.7	52.09	51.67	5,143
September 15, 2025	52.13	52.1	52.1	52.16	51.98	6,492
September 12, 2025	51.96	52.08	52.08	52.12	51.94	2,587

Invesco S&P 500 UCITS ETF (D500.DE) XETRA