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

58.75

+0.638(+1.10%)

Updated at May 13 05:35PM

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 €4,099.65 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,974.72, while €1000 invested 1 year ago would be worth €1,216.57. This corresponds to total returns of 309.97%, 97.47%, 21.66%, respectively, with annualized returns of 15.16%, 14.57%, 21.66%.

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
May 13, 2026	58.68	58.75	58.75	58.85	58.49	50,107
May 12, 2026	58.28	58.11	58.11	58.38	58.07	970
May 11, 2026	58.25	58.39	58.39	58.42	58.14	15,954
May 08, 2026	58.12	58.23	58.23	58.24	58.03	478
May 07, 2026	58.16	58.12	58.12	58.19	57.99	850
May 06, 2026	57.57	57.93	57.93	57.96	57.55	1,442
May 05, 2026	57.31	57.46	57.46	57.5	57.26	22,957
May 04, 2026	57.22	57.06	57.06	57.36	57.01	41,552
April 30, 2026	56.6	56.64	56.64	56.94	56.52	2,548
April 29, 2026	56.67	56.53	56.53	56.67	56.53	1,481
April 28, 2026	56.8	56.36	56.36	56.82	56.36	18,563
April 27, 2026	56.54	56.52	56.52	56.59	56.45	5,174
April 24, 2026	56.52	56.57	56.57	56.57	56.33	18,427
April 23, 2026	56.33	56.57	56.57	56.57	56.23	31,446
April 22, 2026	56.08	56.34	56.34	56.36	56	11,725
April 21, 2026	56.08	55.95	55.95	56.27	55.92	2,602
April 20, 2026	55.88	55.86	55.86	56.05	55.8	19,398
April 17, 2026	55.5	56.03	56.03	56.03	55.44	15,479
April 16, 2026	55.29	55.42	55.42	55.42	55.23	1,032
April 15, 2026	54.78	54.95	54.95	54.95	54.78	4,068
April 14, 2026	54.19	54.61	54.61	54.61	54.17	7,657
April 13, 2026	53.76	53.99	53.99	54.03	53.7	1,070
April 10, 2026	54.07	53.98	53.98	54.1	53.98	846
April 09, 2026	53.78	53.84	53.84	53.84	53.64	13,491
April 08, 2026	53.81	53.62	53.62	53.9	53.57	3,444
April 07, 2026	52.92	52.52	52.52	53.07	52.43	10,166
April 02, 2026	52.16	52.76	52.76	52.76	51.99	8,042
April 01, 2026	52.61	52.64	52.64	52.64	52.31	48,487
March 31, 2026	51.63	51.76	51.76	51.83	51.62	1,903
March 30, 2026	51.41	51.8	51.8	51.8	51.38	5,703
March 27, 2026	52.26	51.57	51.57	52.26	51.57	34,777
March 26, 2026	52.71	52.38	52.38	52.71	52.38	18,504
March 25, 2026	52.85	52.9	52.9	53.03	52.77	1,167
March 24, 2026	52.66	52.56	52.56	52.69	52.28	3,751
March 23, 2026	51.88	52.64	52.64	53.25	51.88	8,129
March 20, 2026	52.97	52.5	52.5	53.03	52.5	1,534
March 19, 2026	53.44	52.91	52.91	53.49	52.91	7,270
March 18, 2026	54.24	53.7	53.7	54.27	53.7	1,948
March 17, 2026	53.82	54.02	54.02	54.19	53.68	730
March 16, 2026	54.03	53.96	53.96	54.05	53.84	12,300
March 13, 2026	53.75	53.89	53.89	54.21	53.75	10,273
March 12, 2026	54.12	53.9	53.9	54.12	53.84	1,632
March 11, 2026	54.29	54.33	54.17	54.47	54.21	2,108
March 10, 2026	54.32	54.42	54.25	54.42	54.06	18,101
March 09, 2026	53.34	53.85	53.69	53.89	53.34	23,786
March 06, 2026	54.69	54.08	53.92	54.69	54.08	5,110
March 05, 2026	54.84	54.7	54.54	54.96	54.69	13,688
March 04, 2026	54.36	54.82	54.65	54.82	54.35	4,049
March 03, 2026	54.26	54.3	54.14	54.3	54.02	12,726
March 02, 2026	53.69	54.51	54.34	54.63	53.63	6,393
February 27, 2026	54.21	53.99	53.82	54.24	53.83	9,937
February 26, 2026	54.59	54.33	54.17	54.7	54.14	1,323
February 25, 2026	54.27	54.52	54.35	54.57	54.27	1,335
February 24, 2026	53.97	54.12	53.96	54.15	53.93	690
February 23, 2026	53.97	53.82	53.66	54.28	53.76	1,614
February 20, 2026	54.35	54.29	54.13	54.37	53.97	6,038
February 19, 2026	54.18	54.15	53.99	54.23	53.93	20,774
February 18, 2026	53.87	54.2	54.04	54.21	53.8	2,581
February 17, 2026	53.52	53.63	53.47	53.72	53.31	1,142
February 16, 2026	53.59	53.5	53.34	53.71	53.46	1,724