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

Currency In EUR

D500.DE Historical Return

If you invested €1000 in Invesco S&P 500 UCITS ETF (D500.DE) 10 years ago, it would be worth €3,990.4 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,782.52, while €1000 invested 1 year ago would be worth €1,165.77. This corresponds to total returns of 299.04%, 78.25%, 16.58%, respectively, with annualized returns of 14.83%, 12.25%, 16.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

D500.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	62.39	62.32	62.32	62.46	62.05	3,050
November 09, 2026	61.21	62.19	62.19	62.4	61.21	2,788
November 06, 2026	60.96	61.77	61.77	61.78	60.96	30,411
November 05, 2026	63.32	61.8	61.8	63.68	61.33	4,499
November 04, 2026	62.36	63.39	63.39	63.53	62.36	28,155
November 03, 2026	62.28	62.68	62.68	62.82	62.26	2,483
November 02, 2026	63.03	63.11	63.11	63.36	62.8	4,154
October 30, 2026	63.27	63.07	63.07	63.38	63.04	11,082
October 29, 2026	64.13	64.05	64.05	64.38	63.96	2,253
October 28, 2026	64.42	64.34	64.34	64.43	64.24	8,935
October 27, 2026	63.74	64.23	64.23	64.3	63.74	9,119
October 26, 2026	63.09	63.6	63.6	63.77	63.09	1,109
October 23, 2026	63.35	63.35	63.35	63.39	63	4,063
October 22, 2026	63.39	63.37	63.37	63.59	63.3	1,957
October 21, 2026	63.8	63.95	63.95	63.95	63.64	20,297
October 20, 2026	63.58	63.64	63.64	63.69	63.36	2,206
October 19, 2026	63.69	63.82	63.82	63.82	63.49	2,379
October 16, 2026	63.93	63.57	63.57	63.96	63.57	1,200
October 15, 2026	63.56	63.87	63.87	63.97	63.5	1,448
October 14, 2026	64.65	64.5	64.5	64.83	64.5	763
October 13, 2026	64.61	64.47	64.47	64.74	64.47	728
October 12, 2026	64.74	64.79	64.79	64.79	64.7	2,784
October 09, 2026	64.3	64.5	64.5	64.56	64.27	5,028
October 08, 2026	64.38	64.28	64.28	64.42	64.27	51,405
October 07, 2026	64.52	64.42	64.42	64.78	64.37	1,534
October 06, 2026	64.32	64.44	64.44	64.49	64.17	2,635
October 05, 2026	63.85	64.09	64.09	64.11	63.73	4,020
October 02, 2026	63.26	63.47	63.47	63.7	63.25	2,169
October 01, 2026	62.95	62.85	62.85	63.07	62.61	2,799
September 30, 2026	62.69	62.89	62.89	62.89	62.51	2,940
September 29, 2026	62.62	62.63	62.63	62.82	62.57	3,255
September 28, 2026	62.78	62.54	62.54	62.88	62.54	5,068
September 25, 2026	62.76	62.7	62.7	62.82	62.57	7,190
September 24, 2026	62.39	62.47	62.47	62.54	62.28	3,638
September 23, 2026	63.01	62.75	62.75	63.08	62.74	8,234
September 22, 2026	62.76	62.82	62.82	62.86	62.71	1,734
September 21, 2026	62.04	62.39	62.39	62.39	62.02	717
September 18, 2026	61.78	61.58	61.58	61.85	61.55	968
September 17, 2026	61.39	61.56	61.56	61.65	61.39	429
September 16, 2026	60.97	61.1	61.1	61.11	60.9	6,895
September 15, 2026	60.98	60.82	60.82	61.11	60.77	32,869
September 11, 2026	60.84	61.19	61.19	61.25	60.78	498
September 10, 2026	60.91	60.59	60.59	60.91	60.43	1,259
September 09, 2026	61.24	60.93	60.93	61.27	60.9	4,313
September 08, 2026	61.48	61.37	61.37	61.54	61.29	1,314
September 07, 2026	61.67	61.44	61.44	61.67	61.44	655
September 04, 2026	61.81	61.55	61.55	61.92	61.55	695
September 03, 2026	61.29	61.83	61.83	61.83	61.28	1,782
September 02, 2026	61.22	61.43	61.43	61.45	61.02	778
September 01, 2026	61.53	61.24	61.24	61.53	61.05	12,725
August 31, 2026	61.62	61.28	61.28	61.62	61.27	7,217
August 28, 2026	61.56	62.06	62.06	62.1	61.53	15,934
August 27, 2026	61.31	61.46	61.46	61.53	61.31	703
August 26, 2026	61	61.06	61.06	61.19	60.96	8,380
August 25, 2026	61.08	60.94	60.94	61.17	60.81	27,106
August 24, 2026	60.83	60.85	60.85	60.97	60.77	5,382
August 21, 2026	60.71	61.02	61.02	61.02	60.71	502
August 20, 2026	61.28	60.97	60.97	61.28	60.88	505
August 19, 2026	61.52	61.43	61.43	61.69	61.35	1,649
August 18, 2026	61.85	61.64	61.64	61.85	61.64	5,643