Invesco S&P 500 UCITS ETF (P500.DE) XETRA

11.82

-0.1145(-0.96%)

Updated at January 14 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202611.9111.8211.8211.9211.79210,548
January 13, 202611.9311.9311.9311.9511.9299,878
January 12, 202611.8311.9411.9411.9411.79131,387
January 09, 202611.8611.9211.9211.9311.85184,450
January 08, 202611.811.8411.8411.8411.79338,094
January 07, 202611.8511.8611.8611.8611.83100,486
January 06, 202611.7411.8611.8611.8611.72117,794
January 05, 202611.7211.7511.7511.7911.7262,286
January 02, 202611.711.6311.6311.7411.6177,217
December 30, 202511.711.7111.7111.7111.6937,521
December 29, 202511.7111.711.711.7311.6762,311
December 23, 202511.6411.6811.6811.6811.6263,083
December 22, 202511.6511.6611.6611.6611.6290,137
December 19, 202511.5611.6211.6211.6311.5348,247
December 18, 202511.4511.5811.5811.5911.4573,169
December 17, 202511.5911.4311.4311.6211.43139,409
December 16, 202511.5111.511.511.5611.47432,760
December 15, 202511.6311.5711.5711.6711.4179,623
December 12, 20251,172.51,157.41,157.41,173.451,156.453,457
December 11, 20251,164.41,164.751,164.751,168.11,161.8228
December 10, 20251,172.11,172.251,172.251,173.41,169.85565
December 09, 20251,174.41,175.41,175.41,176.21,171.552,413
December 08, 20251,176.31,174.21,174.21,177.21,173.85726
December 05, 20251,174.451,176.71,176.71,179.051,171.8419
December 04, 20251,170.91,170.751,170.751,172.051,168.652,193
December 03, 20251,171.11,169.61,169.61,171.451,163.153,791
December 02, 20251,167.81,170.41,170.41,175.51,167.751,254
December 01, 20251,167.551,170.21,170.21,170.21,162.251,961
November 28, 20251,176.91,174.951,174.951,177.551,173.551,154
November 27, 20251,170.91,170.51,170.51,172.91,169.95279
November 26, 20251,168.41,171.51,171.51,172.11,166.1964
November 25, 20251,158.551,157.41,157.41,158.851,149.95457
November 24, 20251,147.31,156.31,156.31,157.11,141.551,171
November 21, 20251,130.91,139.851,139.851,139.851,125.91,409
November 20, 20251,163.751,153.11,153.11,169.251,153.1391
November 19, 20251,138.451,144.51,144.51,151.31,138.451,069
November 18, 20251,140.51,140.51,140.51,144.951,131.25765
November 17, 20251,161.91,154.91,154.91,162.951,150.31,585
November 14, 20251,151.41,158.31,158.31,159.31,138.751,737
November 13, 20251,176.21,158.351,158.351,176.71,158.35388
November 12, 20251,180.251,175.651,175.651,182.81,173709
November 11, 20251,174.551,169.81,169.81,175.251,1691,851
November 10, 20251,165.951,167.71,167.71,172.71,165.352,301
November 07, 20251,163.951,142.51,142.51,164.251,142.5956
November 06, 20251,172.151,159.51,159.51,176.851,159.5634
November 05, 20251,170.51,180.21,180.21,180.21,169.851,764
November 04, 20251,171.91,177.71,177.71,181.21,170.72,324
November 03, 20251,363.521,363.521,363.521,363.521,363.521,170
October 31, 20251,183.251,180.551,180.551,186.051,178.55871
October 30, 20251,1811,181.351,181.351,182.851,177.651,516
October 29, 20251,182.751,178.91,178.91,183.71,177.3994
October 28, 20251,173.41,175.11,175.11,1791,172.51,187
October 27, 20251,172.71,172.751,172.751,173.61,169.65813
October 24, 20251,158.551,164.41,164.41,164.41,156.6460
October 23, 20251,153.151,152.71,152.71,153.51,148.65983
October 22, 20251,155.51,148.151,148.151,158.751,148.15550
October 21, 20251,150.71,155.21,155.21,157.21,150.7631
October 20, 20251,142.31,148.81,148.81,149.41,139.6613
October 17, 20251,1151,127.31,127.31,132.451,111.42,747
October 16, 20251,142.651,139.81,139.81,144.91,138.95507
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved