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

52.63

+0.138(+0.26%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 202550.3350.4650.4650.5250.297,526
July 24, 202550.2150.2450.2450.2950.1612,449
July 23, 202550.0250.150.150.1249.993,780
July 22, 202550.0549.849.850.149.84,391
July 21, 202550.2750.250.250.3250.152,356
July 18, 202550.4150.1550.1550.4150.1410,935
July 17, 202550.1950.3350.3350.3650.138,302
July 16, 202549.6849.2749.2750.1249.272,220
July 15, 202549.9950.1350.1350.1449.8915,966
July 14, 202549.5149.749.749.749.492,336
July 11, 202549.7449.6449.6449.7549.465,449
July 10, 202549.3949.949.949.949.392,648
July 09, 202549.2649.4849.4849.6949.2611,037
July 08, 202549.2449.3449.3449.4249.21,167
July 07, 202549.3349.3349.3349.5749.326,977
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved