Invesco S&P 500 UCITS ETF - P500.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.69	11.68	11.68	11.7	11.61	127,633
February 19, 2026	11.66	11.65	11.65	11.68	11.6	177,505
February 18, 2026	11.59	11.66	11.66	11.67	11.57	269,181
February 17, 2026	11.52	11.54	11.54	11.56	11.46	157,168
February 16, 2026	11.53	11.51	11.51	11.56	11.5	167,874
February 13, 2026	11.5	11.53	11.53	11.55	11.45	585,182
February 12, 2026	11.71	11.56	11.56	11.71	11.54	145,696
February 11, 2026	11.65	11.67	11.67	11.76	11.62	433,537
February 10, 2026	11.67	11.69	11.69	11.71	11.65	91,356
February 09, 2026	11.68	11.69	11.69	11.69	11.58	249,893
February 06, 2026	11.48	11.66	11.66	11.66	11.48	347,764
February 05, 2026	11.65	11.55	11.55	11.67	11.48	494,168
February 04, 2026	11.69	11.66	11.66	11.73	11.64	118,028
February 03, 2026	11.82	11.72	11.72	11.84	11.71	301,101
February 02, 2026	11.58	11.79	11.79	11.8	11.57	138,295
January 30, 2026	11.55	11.65	11.65	11.68	11.54	119,837
January 29, 2026	11.65	11.54	11.54	11.69	11.49	68,680
January 28, 2026	11.66	11.67	11.67	11.69	11.64	298,498
January 27, 2026	11.72	11.64	11.64	11.73	11.62	59,218
January 26, 2026	11.65	11.68	11.68	11.69	11.6	460,946
January 23, 2026	11.78	11.74	11.74	11.78	11.72	62,457
January 22, 2026	11.78	11.76	11.76	11.82	11.73	161,251
January 21, 2026	11.62	11.68	11.68	11.72	11.54	321,263
January 20, 2026	11.68	11.68	11.68	11.68	11.59	112,219
January 19, 2026	11.8	11.77	11.77	11.83	11.75	46,375
January 16, 2026	11.98	11.96	11.96	11.98	11.92	96,500
January 15, 2026	11.89	11.98	11.98	11.99	11.89	236,010
January 14, 2026	11.91	11.82	11.82	11.92	11.79	210,548
January 13, 2026	11.93	11.93	11.93	11.95	11.9	299,878
January 12, 2026	11.83	11.94	11.94	11.94	11.79	131,387
January 09, 2026	11.86	11.92	11.92	11.93	11.85	184,450
January 08, 2026	11.8	11.84	11.84	11.84	11.79	338,094
January 07, 2026	11.85	11.86	11.86	11.86	11.83	100,486
January 06, 2026	11.74	11.86	11.86	11.86	11.72	117,794
January 05, 2026	11.72	11.75	11.75	11.79	11.72	62,286
January 02, 2026	11.7	11.63	11.63	11.74	11.6	177,217
December 30, 2025	11.7	11.71	11.71	11.71	11.69	37,521
December 29, 2025	11.71	11.7	11.7	11.73	11.67	62,311
December 23, 2025	11.64	11.68	11.68	11.68	11.62	63,083
December 22, 2025	11.65	11.66	11.66	11.66	11.62	90,137
December 19, 2025	11.56	11.62	11.62	11.63	11.53	48,247
December 18, 2025	11.45	11.58	11.58	11.59	11.45	73,169
December 17, 2025	11.59	11.43	11.43	11.62	11.43	139,409
December 16, 2025	11.51	11.5	11.5	11.56	11.47	432,760
December 15, 2025	11.63	11.57	11.57	11.67	11.41	79,623
December 12, 2025	1,172.5	1,157.4	1,157.4	1,173.45	1,156.45	3,457
December 11, 2025	1,164.4	1,164.75	1,164.75	1,168.1	1,161.8	228
December 10, 2025	1,172.1	1,172.25	1,172.25	1,173.4	1,169.85	565
December 09, 2025	1,174.4	1,175.4	1,175.4	1,176.2	1,171.55	2,413
December 08, 2025	1,176.3	1,174.2	1,174.2	1,177.2	1,173.85	726
December 05, 2025	1,174.45	1,176.7	1,176.7	1,179.05	1,171.8	419
December 04, 2025	1,170.9	1,170.75	1,170.75	1,172.05	1,168.65	2,193
December 03, 2025	1,171.1	1,169.6	1,169.6	1,171.45	1,163.15	3,791
December 02, 2025	1,167.8	1,170.4	1,170.4	1,175.5	1,167.75	1,254
December 01, 2025	1,167.55	1,170.2	1,170.2	1,170.2	1,162.25	1,961
November 28, 2025	1,176.9	1,174.95	1,174.95	1,177.55	1,173.55	1,154
November 27, 2025	1,170.9	1,170.5	1,170.5	1,172.9	1,169.95	279
November 26, 2025	1,168.4	1,171.5	1,171.5	1,172.1	1,166.1	964
November 25, 2025	1,158.55	1,157.4	1,157.4	1,158.85	1,149.95	457
November 24, 2025	1,147.3	1,156.3	1,156.3	1,157.1	1,141.55	1,171

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