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

11.39

+0.0285(+0.25%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.26	11.39	11.39	11.43	11.22	126,232
April 01, 2026	11.36	11.36	11.36	11.36	11.29	351,364
March 31, 2026	11.14	11.17	11.17	11.19	11.12	354,642
March 30, 2026	11.09	11.18	11.18	11.2	11.09	484,289
March 27, 2026	11.28	11.13	11.13	11.28	11.12	215,352
March 26, 2026	11.38	11.31	11.31	11.39	11.31	205,561
March 25, 2026	11.41	11.42	11.42	11.44	11.37	329,039
March 24, 2026	11.36	11.35	11.35	11.38	11.28	334,704
March 23, 2026	11.2	11.36	11.36	11.53	11.19	424,609
March 20, 2026	11.43	11.33	11.33	11.44	11.33	511,698
March 19, 2026	11.54	11.42	11.42	11.55	11.42	274,498
March 18, 2026	11.71	11.59	11.59	11.72	11.58	259,455
March 17, 2026	11.61	11.66	11.66	11.7	11.59	98,043
March 16, 2026	11.66	11.64	11.64	11.68	11.61	235,789
March 13, 2026	11.6	11.62	11.62	11.71	11.6	61,622
March 12, 2026	11.68	11.63	11.63	11.68	11.6	99,429
March 11, 2026	11.69	11.69	11.69	11.73	11.66	296,534
March 10, 2026	11.69	11.71	11.71	11.71	11.62	146,965
March 09, 2026	11.47	11.59	11.59	11.59	11.47	184,023
March 06, 2026	11.77	11.63	11.63	11.77	11.59	150,036
March 05, 2026	11.8	11.78	11.78	11.83	11.75	183,299
March 04, 2026	11.7	11.8	11.8	11.81	11.69	278,863
March 03, 2026	11.67	11.69	11.69	11.7	11.6	224,402
March 02, 2026	11.55	11.73	11.73	11.75	11.54	546,183
February 27, 2026	11.66	11.61	11.61	11.68	11.56	217,968
February 26, 2026	11.75	11.69	11.69	11.77	11.65	239,031
February 25, 2026	11.68	11.73	11.73	11.75	11.68	92,335
February 24, 2026	11.61	11.65	11.65	11.67	11.57	62,899
February 23, 2026	11.61	11.58	11.58	11.7	11.55	146,388
February 20, 2026	11.69	11.68	0	11.7	11.61	127,633
February 19, 2026	11.66	11.65	0	11.68	11.6	177,505
February 18, 2026	11.59	11.66	0	11.67	11.57	269,181
February 17, 2026	11.52	11.54	0	11.56	11.46	157,168
February 16, 2026	11.53	11.51	0	11.56	11.5	167,874
February 13, 2026	11.5	11.53	0	11.55	11.45	585,182
February 12, 2026	11.71	11.56	0	11.71	11.54	145,696
February 11, 2026	11.65	11.67	0	11.76	11.62	433,537
February 10, 2026	11.67	11.69	0	11.71	11.65	91,356
February 09, 2026	11.68	11.69	0	11.69	11.58	249,893
February 06, 2026	11.48	11.66	0	11.66	11.48	347,764
February 05, 2026	11.65	11.55	0	11.67	11.48	494,168
February 04, 2026	11.69	11.66	0	11.73	11.64	118,028
February 03, 2026	11.82	11.72	0	11.84	11.71	301,101
February 02, 2026	11.58	11.79	0	11.8	11.57	138,295
January 30, 2026	11.55	11.65	0	11.68	11.54	119,837
January 29, 2026	11.65	11.54	0	11.69	11.49	68,680
January 28, 2026	11.66	11.67	0	11.69	11.64	298,498
January 27, 2026	11.72	11.64	0	11.73	11.62	59,218
January 26, 2026	11.65	11.68	0	11.69	11.6	460,946
January 23, 2026	11.78	11.74	0	11.78	11.72	62,457
January 22, 2026	11.78	11.76	0	11.82	11.73	161,251
January 21, 2026	11.62	11.68	0	11.72	11.54	321,263
January 20, 2026	11.68	11.68	0	11.68	11.59	112,219
January 19, 2026	11.8	11.77	0	11.83	11.75	46,375
January 16, 2026	11.98	11.96	0	11.98	11.92	96,500
January 15, 2026	11.89	11.98	0	11.99	11.89	236,010
January 14, 2026	11.91	11.82	0	11.92	11.79	210,548
January 13, 2026	11.93	11.93	0	11.95	11.9	299,878
January 12, 2026	11.83	11.94	0	11.94	11.79	131,387
January 09, 2026	11.86	11.92	0	11.93	11.85	184,450