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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.35	54.29	54.29	54.37	53.97	6,038
February 19, 2026	54.18	54.15	54.15	54.23	53.93	20,774
February 18, 2026	53.87	54.2	54.2	54.21	53.8	2,581
February 17, 2026	53.52	53.63	53.63	53.72	53.31	1,142
February 16, 2026	53.59	53.5	53.5	53.71	53.46	1,724
February 13, 2026	53.44	53.59	53.59	53.68	53.29	31,056
February 12, 2026	54.43	53.72	53.72	54.43	53.69	421
February 11, 2026	54.14	54.23	54.23	54.6	54.02	1,131
February 10, 2026	54.22	54.31	54.31	54.43	54.16	3,900
February 09, 2026	54.25	54.32	54.32	54.34	53.81	9,674
February 06, 2026	53.37	54.16	54.16	54.16	53.37	4,417
February 05, 2026	54.15	53.68	53.68	54.25	53.4	24,531
February 04, 2026	54.33	54.2	54.2	54.5	54.09	12,333
February 03, 2026	54.93	54.45	54.45	55	54.41	1,478
February 02, 2026	53.8	54.82	54.82	54.83	53.8	11,487
January 30, 2026	53.68	54.18	54.18	54.26	53.68	3,766
January 29, 2026	54.17	53.69	53.69	54.32	53.41	3,402
January 28, 2026	54.21	54.27	54.27	54.29	54.16	1,760
January 27, 2026	54.5	54.09	54.09	54.53	54.05	12,057
January 26, 2026	54.14	54.27	54.27	54.27	53.96	3,300
January 23, 2026	54.71	54.56	54.56	54.71	54.48	1,660
January 22, 2026	54.74	54.67	54.67	54.92	54.67	4,337
January 21, 2026	53.99	54.32	54.32	54.4	53.65	1,610
January 20, 2026	54.28	54.26	54.26	54.29	53.92	24,693
January 19, 2026	54.84	54.69	54.69	54.93	54.62	3,521
January 16, 2026	55.67	55.58	55.58	55.68	55.41	6,276
January 15, 2026	55.28	55.7	55.7	55.73	55.28	6,288
January 14, 2026	55.35	54.93	54.93	55.36	54.84	1,046
January 13, 2026	55.43	55.47	55.47	55.53	55.35	1,487
January 12, 2026	55	55.33	55.33	55.33	54.82	10,765
January 09, 2026	55.1	55.4	55.4	55.46	55.07	15,719
January 08, 2026	54.89	55.13	55.13	55.13	54.87	17,486
January 07, 2026	55.1	55.14	55.14	55.18	55	9,023
January 06, 2026	54.59	54.87	54.87	54.98	54.48	11,284
January 05, 2026	54.49	54.68	54.68	54.77	54.48	1,841
January 02, 2026	54.37	54.04	54.04	54.52	53.97	35,154
December 30, 2025	54.37	54.42	54.42	54.43	54.32	1,384
December 29, 2025	54.46	54.38	54.38	54.49	54.24	5,696
December 23, 2025	54.1	54.27	54.27	54.27	54	6,149
December 22, 2025	54.16	54.19	54.19	54.19	54.01	1,042
December 19, 2025	53.73	54.01	54.01	54.03	53.66	953
December 18, 2025	53.22	53.81	53.81	53.83	53.22	1,422
December 17, 2025	53.84	53.29	53.29	53.98	53.27	2,864
December 16, 2025	53.48	53.43	53.43	53.68	53.4	4,188
December 15, 2025	54.06	53.78	53.78	54.15	53.64	2,458
December 12, 2025	54.48	53.8	53.8	54.55	53.8	3,053
December 11, 2025	54.1	54.13	54.13	54.31	54.02	2,946
December 10, 2025	54.63	54.63	54.47	54.7	54.53	1,122
December 09, 2025	54.74	54.8	54.63	54.82	54.61	8,198
December 08, 2025	54.83	54.72	54.56	54.85	54.7	9,614
December 05, 2025	54.75	54.83	54.67	54.95	54.59	2,068
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

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