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

1,101.00

+5.55(+0.51%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,110.11,095.451,095.451,110.11,091.351,843
September 04, 20251,100.851,104.751,104.751,105.71,100.152,679
September 03, 20251,097.951,095.41,095.41,100.41,094.9612
September 02, 20251,096.651,086.351,086.351,099.41,086.351,746
September 01, 20251,095.351,098.951,098.951,098.951,095776
August 29, 20251,106.51,096.41,096.41,106.91,0951,151
August 28, 20251,107.151,103.751,103.751,1091,101.55363
August 27, 20251,106.41,109.051,109.051,110.51,106.4866
August 26, 20251,099.151,097.81,097.81,1001,096.15304
August 25, 20251,095.251,099.151,099.151,099.151,095.251,256
August 22, 20251,090.51,097.851,097.851,098.351,090.451,107
August 21, 20251,093.051,092.551,092.551,093.351,0861,121
August 20, 20251,092.251,086.951,086.951,092.81,080.9921
August 19, 20251,096.151,094.351,094.351,098.751,093472
August 18, 20251,094.851,096.11,096.11,097.251,093.95896
August 15, 20251,103.51,094.351,094.351,103.51,093.75476
August 14, 20251,096.951,100.151,100.151,1021,094.55716
August 13, 20251,094.951,092.71,092.71,098.91,092.7444
August 12, 20251,091.351,0921,0921,093.51,089.351,951
August 11, 20251,090.31,092.751,092.751,094.51,088.051,155
August 08, 20251,082.31,084.751,084.751,087.91,081.9240
August 07, 20251,081.51,0811,0811,089.31,0811,493
August 06, 20251,0841,081.41,081.41,085.551,077.6969
August 05, 20251,090.651,078.351,078.351,091.851,078.35804
August 04, 20251,073.551,082.81,082.81,082.81,073.552,150
August 01, 20251,097.41,071.351,071.351,097.61,067.754,753
July 31, 20251,112.951,107.951,107.951,116.81,105.22,995
July 30, 20251,095.251,102.651,102.651,104.551,094.4746
July 29, 20251,099.71,096.91,096.91,102.451,096.9733
July 28, 20251,086.851,091.751,091.751,091.751,086.42,136
July 25, 20251,076.41,079.251,079.251,080.151,075.051,264
July 24, 20251,073.51,074.951,074.951,075.451,072.55700
July 23, 20251,069.451,071.051,071.051,072.651,068.87,524
July 22, 20251,0701,064.851,064.851,072.21,064.85513
July 21, 20251,074.851,073.551,073.551,076.751,072.4905
July 18, 20251,0781,072.251,072.251,0781,071.65281
July 17, 20251,073.41,076.51,076.51,076.51,071.71,391
July 16, 20251,062.751,053.051,053.051,071.951,053.05547
July 15, 20251,068.81,071.851,071.851,0721,067.051,431
July 14, 20251,059.051,063.051,063.051,063.31,057216
July 11, 20251,063.351,0621,0621,063.81,057749
July 10, 20251,056.051,067.051,067.051,067.051,056.05817
July 09, 20251,053.11,057.851,057.851,061.71,053.12,035
July 08, 20251,052.951,055.351,055.351,057.91,052.252,500
July 07, 20251,054.81,055.251,055.251,059.351,054.8787
July 04, 20251,053.11,050.951,050.951,0541,050315
July 03, 20251,047.851,058.81,058.81,059.951,047.25463
July 02, 20251,047.91,046.951,046.951,047.91,042.452,666
July 01, 20251,044.51,043.21,043.21,044.51,037.452,550
June 30, 20251,046.951,044.751,044.751,049.21,043.85362
June 27, 20251,042.251,046.251,046.251,046.251,040.251,188
June 26, 20251,036.451,038.61,038.61,038.71,033.5434
June 25, 20251,041.251,038.851,038.851,043.651,038.85897
June 24, 20251,040.21,037.651,037.651,040.21,0353,027
June 23, 20251,027.41,027.851,027.851,034.151,027.42,598
June 20, 20251,027.851,029.71,029.71,035.451,025.552,100
June 19, 20251,031.751,024.551,024.551,032.21,022.85358
June 18, 20251,032.11,032.951,032.951,036.951,031.21,988
June 17, 20251,030.351,033.551,033.551,035.551,027.3536
June 16, 20251,028.951,034.051,034.051,034.41,027.21,238
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved