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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	51.89	51.22	51.22	51.92	51.11	6,364
September 04, 2025	51.47	51.67	51.67	51.7	51.47	8,027
September 03, 2025	51.34	51.21	51.21	51.46	51.21	6,724
September 02, 2025	51.28	50.77	50.77	51.32	50.77	6,375
September 01, 2025	51.22	51.38	51.38	51.39	51.22	2,862
August 29, 2025	51.75	51.26	51.26	51.75	51.22	9,736
August 28, 2025	51.75	51.62	51.62	51.83	51.54	1,212
August 27, 2025	51.74	51.84	51.84	51.91	51.74	1,464
August 26, 2025	51.4	51.33	51.33	51.41	51.25	1,656
August 25, 2025	51.24	51.39	51.39	51.39	51.2	2,186
August 22, 2025	50.98	51.36	51.36	51.36	50.98	1,990
August 21, 2025	51.11	51.08	51.08	51.12	50.85	6,435
August 20, 2025	51.09	50.81	50.81	51.11	50.58	2,411
August 19, 2025	51.24	51.19	51.19	51.38	51.14	2,579
August 18, 2025	51.21	51.27	51.27	51.35	51.14	2,845
August 15, 2025	51.61	51.18	51.18	51.62	51.14	4,484
August 14, 2025	51.3	51.45	51.45	51.5	51.22	2,494
August 13, 2025	51.21	51.12	51.12	51.38	51.11	2,320
August 12, 2025	51.03	51.07	51.07	51.16	50.94	21,199
August 11, 2025	50.98	51.11	51.11	51.17	50.89	1,696
August 08, 2025	50.61	50.72	50.72	50.88	50.59	10,013
August 07, 2025	50.58	50.55	50.55	50.91	50.55	7,910
August 06, 2025	50.71	50.58	50.58	50.75	50.37	14,624
August 05, 2025	51	50.45	50.45	51.05	50.45	7,063
August 04, 2025	50.2	50.64	50.64	50.65	50.2	5,085
August 01, 2025	51.33	50.1	50.1	51.34	49.89	50,078
July 31, 2025	52.03	51.81	51.81	52.23	51.81	35,667
July 30, 2025	51.22	51.56	51.56	51.65	51.22	3,360
July 29, 2025	51.43	51.29	51.29	51.56	51.29	3,204
July 28, 2025	50.81	51.06	51.06	51.06	50.8	5,828
July 25, 2025	50.33	50.46	50.46	50.52	50.29	7,526
July 24, 2025	50.21	50.24	50.24	50.29	50.16	12,449
July 23, 2025	50.02	50.1	50.1	50.12	49.99	3,780
July 22, 2025	50.05	49.8	49.8	50.1	49.8	4,391
July 21, 2025	50.27	50.2	50.2	50.32	50.15	2,356
July 18, 2025	50.41	50.15	50.15	50.41	50.14	10,935
July 17, 2025	50.19	50.33	50.33	50.36	50.13	8,302
July 16, 2025	49.68	49.27	49.27	50.12	49.27	2,220
July 15, 2025	49.99	50.13	50.13	50.14	49.89	15,966
July 14, 2025	49.51	49.7	49.7	49.7	49.49	2,336
July 11, 2025	49.74	49.64	49.64	49.75	49.46	5,449
July 10, 2025	49.39	49.9	49.9	49.9	49.39	2,648
July 09, 2025	49.26	49.48	49.48	49.69	49.26	11,037
July 08, 2025	49.24	49.34	49.34	49.42	49.2	1,167
July 07, 2025	49.33	49.33	49.33	49.57	49.32	6,977
July 04, 2025	49.27	49.15	49.15	49.31	49.11	2,904
July 03, 2025	49.01	49.51	49.51	49.56	48.98	5,347
July 02, 2025	48.99	48.92	48.92	48.99	48.82	55,015
July 01, 2025	48.85	48.8	48.8	48.85	48.52	10,149
June 30, 2025	48.97	48.86	48.86	49.04	48.86	8,012
June 27, 2025	48.75	48.92	48.92	48.92	48.65	9,376
June 26, 2025	48.45	48.57	48.57	48.62	48.33	1,554
June 25, 2025	48.71	48.6	48.6	48.82	48.6	16,381
June 24, 2025	48.62	48.53	48.53	48.63	48.41	35,884
June 23, 2025	48.05	48.08	48.08	48.38	48.05	50,619
June 20, 2025	48.06	48.15	48.15	48.35	47.99	9,616
June 19, 2025	48.27	47.92	47.92	48.27	47.89	6,695
June 18, 2025	48.27	48.33	48.33	48.49	48.22	59,590
June 17, 2025	48.21	48.36	48.36	48.44	48.11	35,797
June 16, 2025	48.12	48.35	48.35	48.37	48.04	12,836

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