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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	48.24	48.17	48.17	48.31	48.08	30,069
July 03, 2025	48.07	48.43	48.43	48.43	48.02	14,697
July 02, 2025	47.98	47.96	47.96	47.99	47.72	13,183
July 01, 2025	47.81	47.81	47.81	47.81	47.66	16,772
June 30, 2025	47.82	47.76	47.76	47.86	47.7	8,394
June 27, 2025	47.55	47.7	47.7	47.7	47.51	6,466
June 26, 2025	47.17	47.33	47.33	47.34	47.15	7,089
June 25, 2025	47.03	47.06	47.06	47.14	47.03	2,779
June 24, 2025	46.97	46.96	46.96	47	46.8	35,067
June 23, 2025	46.05	46.28	46.28	46.36	45.99	8,678
June 20, 2025	46.08	46.22	46.22	46.42	46.04	15,183
June 19, 2025	46.1	45.73	45.73	46.1	45.73	16,147
June 18, 2025	46.28	46.4	46.4	46.45	46.17	14,826
June 17, 2025	46.41	46.45	46.45	46.49	46.28	18,909
June 16, 2025	46.4	46.65	46.65	46.73	46.33	10,770
June 13, 2025	46.11	46.46	46.46	46.46	46.07	7,293
June 12, 2025	46.49	46.58	46.58	46.64	46.31	4,520
June 11, 2025	46.55	46.76	46.76	46.88	46.55	9,163
June 10, 2025	46.4	46.44	46.44	46.51	46.28	18,136
June 09, 2025	46.35	46.43	46.43	46.48	46.33	17,101
June 06, 2025	46.11	46.33	46.33	46.45	46.06	9,166
June 05, 2025	46.16	46.34	46.34	46.35	46	14,861
June 04, 2025	46.14	46.2	46.2	46.27	46.14	9,620
June 03, 2025	45.74	46.1	46.1	46.1	45.66	9,407
June 02, 2025	45.44	45.6	45.6	45.65	45.37	12,668
May 30, 2025	45.59	45.56	45.56	45.69	45.5	1,569
May 29, 2025	46.17	45.67	45.67	46.34	45.67	17,959
May 28, 2025	45.74	45.65	45.65	45.9	45.62	12,757
May 27, 2025	45.39	45.6	45.6	45.6	45.32	10,673

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