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
October 17, 2025	599.22	605.84	605.84	610.76	596.66	70,257
October 16, 2025	613.98	612.4	612.4	615.58	611.78	27,843
October 15, 2025	613.32	614.5	614.5	618.48	612.38	36,108
October 14, 2025	610.22	611.46	611.46	611.76	605.08	47,853
October 13, 2025	611.48	614.62	614.62	614.8	610.24	62,371
October 10, 2025	622.72	609.56	609.56	625.08	609.56	49,696
October 09, 2025	621.94	622.46	622.46	623.24	620.94	31,108
October 08, 2025	618.34	621.16	621.16	621.3	617.24	36,549
October 07, 2025	615.96	614.94	614.94	619.04	614.88	34,306
October 06, 2025	615.62	615.28	615.28	618.38	613.7	53,819
October 03, 2025	614.28	613.92	613.92	614.58	611.62	40,435
October 02, 2025	611.54	612.36	612.36	613.34	610.9	41,037
October 01, 2025	602.6	609.92	609.92	609.92	601.82	76,992
September 30, 2025	605.84	605.76	605.76	607.76	604.22	42,801
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

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