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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	50.72	50.94	50.94	51.17	50.31	16,549
October 13, 2025	50.86	51.03	51.03	51.04	50.8	26,116
October 10, 2025	51.68	50.36	50.36	51.87	50.31	27,108
October 09, 2025	51.93	51.63	51.63	51.93	51.61	13,442
October 08, 2025	51.51	51.8	51.8	51.8	51.51	24,269
October 07, 2025	51.66	51.53	51.53	51.83	51.52	17,373
October 06, 2025	51.71	51.73	51.73	51.77	51.6	31,253
October 03, 2025	51.72	51.79	51.79	51.79	51.62	41,453
October 02, 2025	51.59	51.43	51.43	51.67	51.43	19,434
October 01, 2025	50.96	51.38	51.38	51.38	50.93	19,784
September 30, 2025	51.07	51.03	51.03	51.12	51	11,753
September 29, 2025	51.19	51.12	51.12	51.31	51.12	26,346
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

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