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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.79	50.87	50.87	51.01	50.71	21,680
September 25, 2025	50.96	50.74	50.74	51	50.53	18,560
September 24, 2025	51.22	51.07	51.07	51.24	51.07	33,553
September 23, 2025	51.4	51.35	51.35	51.45	51.35	19,922
September 22, 2025	51.11	51.28	51.28	51.3	50.99	17,489
September 19, 2025	50.89	50.96	50.96	51.11	50.89	399,684
September 18, 2025	50.93	51.08	51.08	51.16	50.9	23,947
September 17, 2025	50.77	50.73	50.73	50.8	50.68	13,248
September 16, 2025	50.9	50.73	50.73	50.98	50.73	21,009
September 15, 2025	50.68	50.8	50.8	50.86	50.6	57,597
September 12, 2025	50.59	50.62	50.62	50.64	50.53	6,313
September 11, 2025	50.27	50.63	50.63	50.63	50.27	6,508
September 10, 2025	50.19	50.24	50.24	50.38	50.14	7,594
September 09, 2025	50.01	49.92	49.92	50.04	49.87	10,565
September 08, 2025	49.89	50	50	50.03	49.87	7,801
September 05, 2025	50.1	49.75	49.75	50.22	49.6	6,767
September 04, 2025	49.61	49.76	49.76	49.79	49.6	4,762
September 03, 2025	49.38	49.49	49.49	49.6	49.37	9,148
September 02, 2025	49.67	48.96	48.96	49.67	48.96	12,198
September 01, 2025	49.69	49.76	49.76	49.76	49.62	12,788
August 29, 2025	49.93	49.62	49.62	49.93	49.58	15,349
August 28, 2025	49.88	49.85	49.85	49.9	49.74	5,025
August 27, 2025	49.76	49.79	49.79	49.81	49.68	20,017
August 26, 2025	49.45	49.52	49.52	49.57	49.39	11,221
August 25, 2025	49.66	49.67	49.67	49.71	49.57	3,823
August 22, 2025	48.97	49.83	49.83	49.83	48.96	13,165
August 21, 2025	49.2	49.12	49.12	49.22	48.95	2,349
August 20, 2025	49.23	49.1	49.1	49.31	48.82	12,544
August 19, 2025	49.56	49.46	49.46	49.64	49.4	5,484
August 18, 2025	49.6	49.58	49.58	49.65	49.51	6,061
August 15, 2025	49.87	49.64	49.64	49.88	49.62	12,676
August 14, 2025	49.69	49.61	49.61	49.77	49.5	8,123
August 13, 2025	49.6	49.62	49.62	49.82	49.6	1,466
August 12, 2025	49.11	49.45	49.45	49.45	49	6,483
August 11, 2025	49.26	49.14	49.14	49.28	49.14	6,873
August 08, 2025	48.9	49.06	49.06	49.13	48.9	4,265
August 07, 2025	48.94	48.8	48.8	49.23	48.8	21,078
August 06, 2025	48.68	48.82	48.82	48.82	48.5	10,986
August 05, 2025	48.84	48.44	48.44	48.84	48.44	17,574
August 04, 2025	48.2	48.57	48.57	48.61	48.19	14,576
August 01, 2025	48.65	48.01	48.01	48.67	47.9	15,859
July 31, 2025	49.47	49.17	49.17	49.56	49.1	13,148
July 30, 2025	49.12	49.08	49.08	49.14	49.07	20,945
July 29, 2025	49.28	49.09	49.09	49.34	49.09	12,471
July 28, 2025	49.4	49.25	49.25	49.42	49.2	15,068
July 25, 2025	49.1	49.14	49.14	49.14	49.06	15,877
July 24, 2025	49	49.12	49.12	49.13	49	10,980
July 23, 2025	48.75	48.76	48.76	48.81	48.68	18,171
July 22, 2025	48.59	48.54	48.54	48.64	48.44	46,703
July 21, 2025	48.62	48.82	48.82	48.82	48.6	9,206
July 18, 2025	48.66	48.55	48.55	48.68	48.48	12,211
July 17, 2025	48.31	48.47	48.47	48.47	48.26	9,374
July 16, 2025	47.98	47.83	47.83	48.24	47.83	28,611
July 15, 2025	48.47	48.33	48.33	48.53	48.27	44,888
July 14, 2025	47.98	48.27	48.27	48.27	47.93	6,237
July 11, 2025	48.27	48.25	48.25	48.27	48.09	27,746
July 10, 2025	48.15	48.41	48.41	48.41	48.13	22,679
July 09, 2025	47.98	48.13	48.13	48.31	47.95	18,089
July 08, 2025	48.08	48	48	48.13	47.95	28,943
July 07, 2025	48.2	48.15	48.15	48.32	48.15	22,210

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