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

53.91

+0.368(+0.69%)

Updated at October 21 05:13PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202551.9752.5552.5552.8251.816,614
October 16, 202553.2653.1353.1353.3553.131,551
October 15, 202553.253.2953.2953.6253.183,903
October 14, 202552.9253.0553.0553.0552.527,297
October 13, 202553.0553.3253.3253.3252.9518,385
October 10, 202554.0252.8952.8954.0952.892,950
October 09, 202553.9453.9853.9854.0553.94,238
October 08, 202553.6453.8853.8853.953.5816,101
October 07, 202553.4353.3453.3453.6853.342,325
October 06, 202553.453.3753.3753.6253.255,104
October 03, 202553.353.2553.2553.353.114,762
October 02, 202553.0653.1253.1253.1753.014,323
October 01, 202552.2852.9152.9152.9152.268,853
September 30, 202552.5552.5452.5452.5952.462,733
September 29, 202552.7352.6352.6352.8652.631,480
September 26, 202552.552.4952.4952.7152.382,695
September 25, 202552.3652.5152.5152.5452.25,869
September 24, 202552.4352.5152.5152.6952.39375
September 23, 202552.6452.5852.5852.6552.564,438
September 22, 202552.5252.5452.5452.652.281,279
September 19, 202552.2252.3752.3752.552.222,513
September 18, 202552.0952.352.352.36525,022
September 17, 202551.751.6451.6451.7651.632,786
September 16, 202552.0751.751.752.0951.675,143
September 15, 202552.1352.152.152.1651.986,492
September 12, 202551.9652.0852.0852.1251.942,587
September 11, 202551.8652.0152.0152.0151.772,761
September 10, 202551.9351.8251.6652.0651.823,006
September 09, 202551.4251.5251.3651.5551.413,807
September 08, 202551.4751.4851.4851.5251.3410,195
September 05, 202551.8951.2251.2251.9251.116,364
September 04, 202551.4751.6751.6751.751.478,027
September 03, 202551.3451.2151.2151.4651.216,724
September 02, 202551.2850.7750.7751.3250.776,375
September 01, 202551.2251.3851.3851.3951.222,862
August 29, 202551.7551.2651.2651.7551.229,736
August 28, 202551.7551.6251.6251.8351.541,212
August 27, 202551.7451.8451.8451.9151.741,464
August 26, 202551.451.3351.3351.4151.251,656
August 25, 202551.2451.3951.3951.3951.22,186
August 22, 202550.9851.3651.3651.3650.981,990
August 21, 202551.1151.0851.0851.1250.856,435
August 20, 202551.0950.8150.8151.1150.582,411
August 19, 202551.2451.1951.1951.3851.142,579
August 18, 202551.2151.2751.2751.3551.142,845
August 15, 202551.6151.1851.1851.6251.144,484
August 14, 202551.351.4551.4551.551.222,494
August 13, 202551.2151.1251.1251.3851.112,320
August 12, 202551.0351.0751.0751.1650.9421,199
August 11, 202550.9851.1151.1151.1750.891,696
August 08, 202550.6150.7250.7250.8850.5910,013
August 07, 202550.5850.5550.5550.9150.557,910
August 06, 202550.7150.5850.5850.7550.3714,624
August 05, 20255150.4550.4551.0550.457,063
August 04, 202550.250.6450.6450.6550.25,085
August 01, 202551.3350.150.151.3449.8950,078
July 31, 202552.0351.8151.8152.2351.8135,667
July 30, 202551.2251.5651.5651.6551.223,360
July 29, 202551.4351.2951.2951.5651.293,204
July 28, 202550.8151.0651.0651.0650.85,828
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved