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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.57	52.62	52.62	52.75	52.26	131,914
February 19, 2026	52.56	52.41	52.41	52.68	52.38	10,740
February 18, 2026	52.34	52.48	52.48	52.61	52.34	29,154
February 17, 2026	52.14	52.27	52.27	52.31	51.8	69,929
February 16, 2026	52.38	52.21	52.21	52.49	52.15	3,884
February 13, 2026	52	52.48	52.48	52.48	52	20,166
February 12, 2026	53.14	52.44	52.44	53.25	52.44	37,303
February 11, 2026	53.11	53.06	53.06	53.31	53.03	34,697
February 10, 2026	53.11	53.31	53.31	53.36	53.11	12,558
February 09, 2026	52.95	53.17	53.17	53.17	52.78	29,902
February 06, 2026	51.87	52.92	52.92	52.92	51.85	21,758
February 05, 2026	52.53	51.95	51.95	52.7	51.95	23,984
February 04, 2026	52.88	52.45	52.45	53	52.45	19,754
February 03, 2026	53.42	52.57	52.57	53.5	52.57	28,799
February 02, 2026	52.31	53.36	53.36	53.36	52.31	34,029
January 30, 2026	52.85	52.83	52.83	53.16	52.72	6,076
January 29, 2026	53.4	52.99	52.99	53.52	52.57	28,218
January 28, 2026	53.49	53.37	53.37	53.55	53.37	23,208
January 27, 2026	53.25	53.38	53.38	53.43	53.25	27,481
January 26, 2026	52.74	53.16	53.16	53.16	52.74	10,663
January 23, 2026	52.92	52.77	52.77	52.92	52.73	9,537
January 22, 2026	52.53	53.07	53.07	53.07	52.53	17,367
January 21, 2026	52.07	52.2	52.2	52.2	51.86	23,728
January 20, 2026	52.33	52.08	52.08	52.46	52.08	20,246
January 19, 2026	52.71	52.54	52.54	52.71	52.44	16,035
January 16, 2026	53.22	52.98	52.98	53.3	52.98	9,775
January 15, 2026	52.98	53.16	53.16	53.26	52.98	12,406
January 14, 2026	53.07	52.77	52.77	53.19	52.74	9,400
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

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