Invesco S&P 500 UCITS ETF (EUR Hdg) - E500.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.26	53.2	53.2	53.49	53.2	13,662
January 12, 2026	52.91	53.29	53.29	53.29	52.9	21,078
January 09, 2026	52.9	53.09	53.09	53.14	52.9	26,806
January 08, 2026	52.68	52.94	52.94	52.99	52.68	36,482
January 07, 2026	53.04	53.21	53.21	53.21	53.04	11,467
January 06, 2026	52.8	52.92	52.92	53.02	52.76	10,914
January 05, 2026	52.45	52.84	52.84	52.95	52.45	9,709
January 02, 2026	52.5	52.41	52.41	52.76	52.36	21,468
December 30, 2025	52.8	52.84	52.85	52.87	52.8	4,695
December 29, 2025	52.87	52.84	52.84	52.95	52.84	33,794
December 23, 2025	52.5	52.94	52.94	52.94	52.5	13,357
December 22, 2025	52.37	52.58	52.58	52.58	52.37	73,039
December 19, 2025	51.79	52.38	52.38	52.38	51.79	13,740
December 18, 2025	51.47	51.93	51.93	52.15	51.47	19,513
December 17, 2025	52.03	51.59	51.59	52.26	51.59	28,143
December 16, 2025	51.99	51.97	51.97	52.21	51.95	15,648
December 15, 2025	52.34	52.21	52.21	52.56	52.21	11,621
December 12, 2025	52.93	52.26	52.26	52.93	52.21	13,772
December 11, 2025	52.32	52.59	52.62	52.67	52.29	13,772
December 10, 2025	52.35	52.65	52.65	52.65	52.34	3,061
December 09, 2025	52.38	52.47	52.47	52.51	52.38	36,422
December 08, 2025	52.62	52.4	52.4	52.7	52.38	4,315
December 05, 2025	52.53	52.77	52.77	52.77	52.48	7,922
December 04, 2025	52.5	52.47	52.47	52.61	52.41	12,421
December 03, 2025	52.41	52.45	52.45	52.47	52.21	20,909
December 02, 2025	52.14	52.22	52.22	52.46	52.13	6,458
December 01, 2025	52.1	52.32	52.32	52.32	52.07	46,132
November 28, 2025	52.37	52.41	52.41	52.41	52.23	8,309
November 27, 2025	52.2	52.19	52.19	52.24	52.17	18,590
November 26, 2025	51.93	52.18	52.18	52.18	51.9	4,256
November 25, 2025	51.26	51.75	51.75	51.82	51.26	8,501
November 24, 2025	50.76	51.32	51.32	51.46	50.65	14,208
November 21, 2025	50.17	50.92	50.92	50.92	49.91	46,402
November 20, 2025	51.44	50	50	51.76	50	13,394
November 19, 2025	50.6	50.58	50.58	51.11	50.58	20,671
November 18, 2025	50.74	50.78	50.78	51.03	50.35	14,180
November 17, 2025	51.72	51.04	51.04	51.93	51.04	13,970
November 14, 2025	51.51	51.77	51.77	51.77	51.06	16,879
November 13, 2025	52.54	52.21	52.21	52.56	52.11	7,069
November 12, 2025	52.53	52.64	52.64	52.66	52.53	8,393
November 11, 2025	52.26	52.41	52.41	52.41	52.17	11,265
November 10, 2025	51.88	52.34	52.34	52.34	51.85	15,398
November 07, 2025	51.67	50.94	50.94	51.69	50.91	6,837
November 06, 2025	51.96	51.51	51.51	52.21	51.51	15,854
November 05, 2025	51.79	52.14	52.14	52.15	51.68	15,650
November 04, 2025	52.02	52.15	52.15	52.24	51.74	57,170
November 03, 2025	52.48	52.5	52.5	52.72	52.3	16,065
October 31, 2025	52.71	52.46	52.46	52.76	52.35	14,273
October 30, 2025	52.72	52.57	52.57	52.9	52.57	11,814
October 29, 2025	52.9	53.02	53.02	53.02	52.9	15,916
October 28, 2025	52.61	52.97	52.97	52.99	52.61	13,490
October 27, 2025	52.49	52.69	52.69	52.69	52.49	14,631
October 24, 2025	51.72	52.18	52.18	52.18	51.72	19,424
October 23, 2025	51.34	51.67	51.67	51.67	51.29	18,779
October 22, 2025	51.66	51.64	51.64	51.71	51.6	3,984
October 21, 2025	51.57	51.72	51.72	51.72	51.57	140,681
October 20, 2025	51.2	51.48	51.48	51.48	51.19	10,262
October 17, 2025	50.44	51.21	51.21	51.21	50.14	95,591
October 16, 2025	51.16	51.37	51.37	51.4	51.16	72,429
October 15, 2025	51.22	51.15	51.15	51.53	50.92	32,846

Invesco S&P 500 UCITS ETF (EUR Hdg) (E500.DE) XETRA