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

49.91

+0.157(+0.32%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202550.149.7549.7550.2249.66,767
September 04, 202549.6149.7649.7649.7949.64,762
September 03, 202549.3849.4949.4949.649.379,148
September 02, 202549.6748.9648.9649.6748.9612,198
September 01, 202549.6949.7649.7649.7649.6212,788
August 29, 202549.9349.6249.6249.9349.5815,349
August 28, 202549.8849.8549.8549.949.745,025
August 27, 202549.7649.7949.7949.8149.6820,017
August 26, 202549.4549.5249.5249.5749.3911,221
August 25, 202549.6649.6749.6749.7149.573,823
August 22, 202548.9749.8349.8349.8348.9613,165
August 21, 202549.249.1249.1249.2248.952,349
August 20, 202549.2349.149.149.3148.8212,544
August 19, 202549.5649.4649.4649.6449.45,484
August 18, 202549.649.5849.5849.6549.516,061
August 15, 202549.8749.6449.6449.8849.6212,676
August 14, 202549.6949.6149.6149.7749.58,123
August 13, 202549.649.6249.6249.8249.61,466
August 12, 202549.1149.4549.4549.45496,483
August 11, 202549.2649.1449.1449.2849.146,873
August 08, 202548.949.0649.0649.1348.94,265
August 07, 202548.9448.848.849.2348.821,078
August 06, 202548.6848.8248.8248.8248.510,986
August 05, 202548.8448.4448.4448.8448.4417,574
August 04, 202548.248.5748.5748.6148.1914,576
August 01, 202548.6548.0148.0148.6747.915,859
July 31, 202549.4749.1749.1749.5649.113,148
July 30, 202549.1249.0849.0849.1449.0720,945
July 29, 202549.2849.0949.0949.3449.0912,471
July 28, 202549.449.2549.2549.4249.215,068
July 25, 202549.149.1449.1449.1449.0615,877
July 24, 20254949.1249.1249.134910,980
July 23, 202548.7548.7648.7648.8148.6818,171
July 22, 202548.5948.5448.5448.6448.4446,703
July 21, 202548.6248.8248.8248.8248.69,206
July 18, 202548.6648.5548.5548.6848.4812,211
July 17, 202548.3148.4748.4748.4748.269,374
July 16, 202547.9847.8347.8348.2447.8328,611
July 15, 202548.4748.3348.3348.5348.2744,888
July 14, 202547.9848.2748.2748.2747.936,237
July 11, 202548.2748.2548.2548.2748.0927,746
July 10, 202548.1548.4148.4148.4148.1322,679
July 09, 202547.9848.1348.1348.3147.9518,089
July 08, 202548.08484848.1347.9528,943
July 07, 202548.248.1548.1548.3248.1522,210
July 04, 202548.2448.1748.1748.3148.0830,069
July 03, 202548.0748.4348.4348.4348.0214,697
July 02, 202547.9847.9647.9647.9947.7213,183
July 01, 202547.8147.8147.8147.8147.6616,772
June 30, 202547.8247.7647.7647.8647.78,394
June 27, 202547.5547.747.747.747.516,466
June 26, 202547.1747.3347.3347.3447.157,089
June 25, 202547.0347.0647.0647.1447.032,779
June 24, 202546.9746.9646.964746.835,067
June 23, 202546.0546.2846.2846.3645.998,678
June 20, 202546.0846.2246.2246.4246.0415,183
June 19, 202546.145.7345.7346.145.7316,147
June 18, 202546.2846.446.446.4546.1714,826
June 17, 202546.4146.4546.4546.4946.2818,909
June 16, 202546.446.6546.6546.7346.3310,770
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved