iShares Core S&P 500 UCITS ETF USD (Acc) - SXR8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	607.8	606.56	606.56	609.6	606.1	34,403
September 26, 2025	605.24	605.08	605.08	608.02	603.5	42,704
September 25, 2025	603.8	605.16	605.16	605.72	601.12	61,450
September 24, 2025	604.42	605.3	605.3	607.66	603.76	63,716
September 23, 2025	606.76	606.24	606.24	607.44	605.72	39,252
September 22, 2025	605.36	605.78	605.78	606.38	602.18	43,604
September 19, 2025	601.94	603.96	603.96	605.62	601.34	46,051
September 18, 2025	600.44	602.96	602.96	604.1	599	42,976
September 17, 2025	596.08	595.22	595.22	596.78	594.8	36,635
September 16, 2025	600.32	596.1	596.1	601.28	595.54	34,681
September 15, 2025	600.88	600.7	600.7	601.7	598.8	42,176
September 12, 2025	599.02	600.54	600.54	601.2	598.7	36,055
September 11, 2025	597.84	599.46	599.46	599.64	595.96	33,702
September 10, 2025	596.78	595.6	595.6	598.12	595.14	23,520
September 09, 2025	590.96	592.12	592.12	592.68	590.38	24,394
September 08, 2025	591.48	591.74	591.74	592.34	589.86	31,478
September 05, 2025	596.46	588.72	588.72	596.6	586.32	34,424
September 04, 2025	591.42	593.84	593.84	594.38	591.32	23,383
September 03, 2025	590.16	588.7	588.7	591.6	588.26	24,751
September 02, 2025	589.54	583.66	583.66	590.86	583.66	45,868
September 01, 2025	588.56	590.64	590.64	590.64	588.4	41,856
August 29, 2025	594.8	589.2	589.2	595	588.32	24,139
August 28, 2025	594.98	593.42	593.42	596.18	591.68	32,112
August 27, 2025	594.68	595.98	595.98	596.98	594.36	30,427
August 26, 2025	590.8	589.94	589.94	591.5	588.92	25,034
August 25, 2025	588.74	590.78	590.78	590.82	588.32	25,920
August 22, 2025	586.16	590.3	590.3	591	585.94	27,070
August 21, 2025	587.46	587.06	587.06	587.58	583.68	21,391
August 20, 2025	587.22	584.26	584.26	587.68	580.6	28,127
August 19, 2025	589.04	588.26	588.26	590.6	587.4	22,309
August 18, 2025	588.68	589.06	589.06	590.38	587.52	25,309
August 15, 2025	593.14	588.28	588.28	593.16	587.78	25,645
August 14, 2025	589.72	591.24	591.24	592.42	588.16	30,556
August 13, 2025	588.56	587.68	587.68	590.94	587.4	28,227
August 12, 2025	586.6	587	587	589	584.78	23,631
August 11, 2025	586.18	587.58	587.58	588.26	584.86	19,965
August 08, 2025	581.78	583.18	583.18	584.9	581.5	16,189
August 07, 2025	581.38	581.24	581.24	585.74	581.2	24,172
August 06, 2025	582.84	581.38	581.38	583.74	577.92	19,548
August 05, 2025	586.22	579.78	579.78	587.16	579.78	34,167
August 04, 2025	577.1	582.2	582.2	582.62	577.1	29,404
August 01, 2025	590.02	576.04	576.04	590.14	572.78	78,770
July 31, 2025	598.32	595.82	595.82	600.74	594	36,316
July 30, 2025	588.84	592.76	592.76	593.96	588.18	24,169
July 29, 2025	591.18	589.44	589.44	593.16	589.28	33,211
July 28, 2025	584.28	586.9	586.9	586.9	583.88	28,870
July 25, 2025	578.66	580.08	580.08	580.88	577.98	19,887
July 24, 2025	577.02	577.66	577.66	578.9	576	21,025
July 23, 2025	574.96	575.84	575.84	577	574.44	34,639
July 22, 2025	575.44	572.34	572.34	576.52	572.08	22,739
July 21, 2025	578.06	577.14	577.14	579	576.34	29,931
July 18, 2025	579.56	576.48	576.48	579.58	575.9	20,056
July 17, 2025	577	578.72	578.72	578.94	575.98	20,640
July 16, 2025	571.24	566.16	566.16	576.8	566.16	35,291
July 15, 2025	574.6	576.14	576.14	576.32	573.42	28,412
July 14, 2025	569.28	571.26	571.26	571.48	568.02	20,473
July 11, 2025	571.86	570.28	570.28	571.96	568.28	25,579
July 10, 2025	567.86	573.54	573.54	573.54	567.5	20,580
July 09, 2025	566.4	568.8	568.8	571.34	566	18,773
July 08, 2025	565.94	567.08	567.08	569	565.56	22,264

iShares Core S&P 500 UCITS ETF USD (Acc) (SXR8.DE) XETRA