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

Currency In EUR

P500.DE Historical Return

If you invested €1000 in Invesco S&P 500 UCITS ETF (P500.DE) 10 years ago, it would be worth €3,953.88 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,786.95, while €1000 invested 1 year ago would be worth €1,170.03. This corresponds to total returns of 295.39%, 78.69%, 17%, respectively, with annualized returns of 14.74%, 12.3%, 17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

P500.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	13.65	13.8	13.8	13.8	13.65	62,119
November 10, 2026	13.54	13.53	13.53	13.56	13.48	121,845
November 09, 2026	13.28	13.5	13.5	13.55	13.28	326,972
November 06, 2026	13.23	13.4	13.4	13.41	13.23	376,667
November 05, 2026	13.74	13.4	13.4	13.82	13.25	318,949
November 04, 2026	13.54	13.76	13.76	13.78	13.54	364,316
November 03, 2026	13.52	13.61	13.61	13.63	13.51	139,554
November 02, 2026	13.68	13.7	13.7	13.75	13.63	231,030
October 30, 2026	13.73	13.68	13.68	13.76	13.66	137,165
October 29, 2026	13.92	13.9	13.9	13.97	13.88	98,703
October 28, 2026	13.98	13.96	13.96	13.98	13.94	60,626
October 27, 2026	13.83	13.94	13.94	13.95	13.82	152,242
October 26, 2026	13.69	13.8	13.8	13.85	13.69	99,417
October 23, 2026	13.75	13.74	13.74	13.79	13.66	202,914
October 22, 2026	13.76	13.75	13.75	13.82	13.73	120,246
October 21, 2026	13.85	13.88	13.88	13.88	13.81	374,347
October 20, 2026	13.8	13.81	13.81	13.84	13.73	31,946
October 19, 2026	13.82	13.85	13.85	13.85	13.78	82,631
October 16, 2026	13.87	13.8	13.8	13.88	13.79	45,137
October 15, 2026	13.8	13.87	13.87	13.89	13.76	141,069
October 14, 2026	14.03	14	14	14.07	14	80,409
October 13, 2026	14.02	13.99	13.99	14.06	13.99	25,463
October 12, 2026	14.05	14.06	14.06	14.07	14.04	87,503
October 09, 2026	13.95	14	14	14.01	13.95	63,197
October 08, 2026	13.97	13.95	13.95	13.98	13.95	429,534
October 07, 2026	14	13.98	13.98	14.06	13.95	205,787
October 06, 2026	13.96	13.99	13.99	14	13.92	102,163
October 05, 2026	13.86	13.91	13.91	13.93	13.82	36,156
October 02, 2026	13.73	13.78	13.78	13.95	13.72	190,353
October 01, 2026	13.66	13.64	13.64	13.68	13.58	126,251
September 30, 2026	13.61	13.65	13.65	13.67	13.56	193,277
September 29, 2026	13.59	13.59	13.59	13.64	13.58	55,917
September 28, 2026	13.63	13.57	13.57	13.65	13.57	114,637
September 25, 2026	13.62	13.6	13.6	13.64	13.56	64,983
September 24, 2026	13.54	13.55	13.55	13.59	13.52	49,666
September 23, 2026	13.68	13.62	13.62	13.69	13.62	167,057
September 22, 2026	13.62	13.63	13.63	13.64	13.61	159,151
September 21, 2026	13.47	13.54	13.54	13.54	13.46	61,720
September 18, 2026	13.41	13.36	13.36	13.43	13.36	142,694
September 17, 2026	13.33	13.36	13.36	13.38	13.31	100,619
September 16, 2026	13.24	13.26	13.26	13.27	13.22	88,157
September 15, 2026	13.24	13.2	13.2	13.27	13.19	177,203
September 11, 2026	13.2	13.28	13.28	13.28	13.19	128,898
September 10, 2026	13.22	13.15	13.15	13.22	13.11	40,260
September 09, 2026	13.26	13.19	13.19	13.26	13.17	65,980
September 08, 2026	13.31	13.28	13.28	13.33	13.27	37,505
September 07, 2026	13.35	13.3	13.3	13.35	13.29	34,821
September 04, 2026	13.38	13.32	13.32	13.4	13.32	113,959
September 03, 2026	13.27	13.38	13.38	13.39	13.26	44,325
September 02, 2026	13.25	13.3	13.3	13.3	13.21	26,425
September 01, 2026	13.31	13.26	13.26	13.32	13.21	192,312
August 31, 2026	13.34	13.26	13.26	13.34	13.26	203,424
August 28, 2026	13.33	13.43	13.43	13.44	13.32	86,538
August 27, 2026	13.27	13.3	13.3	13.32	13.26	37,339
August 26, 2026	13.2	13.22	13.22	13.24	13.19	106,984
August 25, 2026	13.22	13.19	13.19	13.24	13.17	100,671
August 24, 2026	13.17	13.17	13.17	13.2	13.15	120,144
August 21, 2026	13.14	13.21	13.21	13.21	13.14	155,526
August 20, 2026	13.26	13.2	13.2	13.26	13.17	202,818
August 19, 2026	13.32	13.3	13.3	13.35	13.27	69,430