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
February 20, 2026	628.1	627.44	627.44	629	623.22	59,335
February 19, 2026	626.4	625.76	625.76	627.5	623.22	26,860
February 18, 2026	622.38	626.58	626.58	626.66	621.24	42,329
February 17, 2026	618.74	619.9	619.9	621.18	615.4	35,780
February 16, 2026	619.46	618.28	618.28	621.06	617.64	40,844
February 13, 2026	617.86	619.36	619.36	620.6	614.26	64,052
February 12, 2026	629.06	620.74	620.74	629.4	619.78	33,360
February 11, 2026	625.86	626.9	626.9	631.98	623.88	52,268
February 10, 2026	626.86	627.78	627.78	629.56	625.7	28,422
February 09, 2026	627.26	627.96	627.96	628.08	621.32	55,873
February 06, 2026	616.72	626.18	626.18	626.18	616.6	48,142
February 05, 2026	626	620.48	620.48	627.36	616.58	59,826
February 04, 2026	627.94	626.64	626.64	630	625.1	43,940
February 03, 2026	634.82	629.36	629.36	636.1	628.94	46,823
February 02, 2026	621.82	633.66	633.66	634	621.56	55,682
January 30, 2026	620.42	626.26	626.26	627.8	619.72	67,684
January 29, 2026	626.08	620.02	620.02	628.18	617.22	72,563
January 28, 2026	626.54	626.98	626.98	628.52	625.1	35,502
January 27, 2026	629.88	625.12	625.12	630.34	624.3	27,019
January 26, 2026	625.72	627.22	627.22	628.18	622.7	41,780
January 23, 2026	632.38	630.68	630.68	632.6	629.4	46,644
January 22, 2026	632.9	631.84	631.84	634.96	630.26	50,894
January 21, 2026	623.92	627.8	627.8	629.66	619.74	55,556
January 20, 2026	627.44	627.12	627.12	627.84	622.04	65,925
January 19, 2026	633.82	632.1	632.1	635.32	631.16	42,032
January 16, 2026	643.5	642.46	642.46	643.6	639.96	55,245
January 15, 2026	639.02	643.82	643.82	644.54	639.02	42,105
January 14, 2026	639.66	635.1	635.1	640.2	633.62	31,382
January 13, 2026	640.7	641.32	641.32	642.7	639.22	31,581
January 12, 2026	635.78	639.64	639.64	640	633.6	42,282
January 09, 2026	637.02	640.58	640.58	641.46	636.48	32,334
January 08, 2026	634.38	635.98	635.98	636.5	633.6	28,571
January 07, 2026	636.8	637.4	637.4	637.7	635.52	64,567
January 06, 2026	630.96	634.24	634.24	635.64	629.62	46,638
January 05, 2026	629.62	632.16	631.88	633.64	629.38	69,354
January 02, 2026	628.32	624.82	624.82	630.5	623.16	81,556
December 30, 2025	628.48	629.22	629.22	629.24	627.88	28,996
December 29, 2025	629.5	628.7	628.7	630.28	626.92	41,131
December 23, 2025	625.42	627.44	627.44	627.7	623.8	34,848
December 22, 2025	626.24	626.36	626.36	626.58	624.26	28,771
December 19, 2025	621.22	624.48	624.48	624.78	619	37,010
December 18, 2025	615.2	622.14	622.14	622.88	614.98	33,025
December 17, 2025	622.48	615.86	615.86	624.2	614.58	30,467
December 16, 2025	618.24	618.4	618.4	620.82	615.94	33,890
December 15, 2025	624.84	621.8	621.8	626.28	619.58	28,790
December 12, 2025	629.98	622.3	622.3	630.74	621.02	26,100
December 11, 2025	625.44	625.86	625.86	628.28	623.62	40,068
December 10, 2025	629.76	629.86	629.86	630.62	627.92	34,290
December 09, 2025	630.96	631.52	631.52	632.08	629	35,507
December 08, 2025	631.98	630.8	630.8	632.66	630.16	35,888
December 05, 2025	631.1	632.28	632.04	633.7	629.4	32,047
December 04, 2025	629.1	628.88	628.88	630.92	627.16	37,994
December 03, 2025	629.38	628.5	628.5	629.58	624.82	28,275
December 02, 2025	627.44	628.36	628.36	632	627.08	40,294
December 01, 2025	627.46	628.82	628.82	629.08	624.46	49,839
November 28, 2025	630.28	630.98	630.98	632.98	630.28	18,496
November 27, 2025	629.22	628.88	628.88	630.36	628.74	23,869
November 26, 2025	627.88	629.78	629.78	629.88	626.28	38,186
November 25, 2025	622.74	622.18	622.18	622.8	616.24	31,979
November 24, 2025	616.26	621.48	621.48	622.16	613.08	26,684

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