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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	51.86	52.01	52.01	52.01	51.77	2,761
September 10, 2025	51.93	51.82	51.66	52.06	51.82	3,006
September 09, 2025	51.42	51.52	51.36	51.55	51.41	3,807
September 08, 2025	51.47	51.48	51.48	51.52	51.34	10,195
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

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