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
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
November 21, 2025	608	612.08	612.08	612.08	604.82	52,224
November 20, 2025	625.18	619.96	619.96	629.04	619.96	34,573
November 19, 2025	611.84	614.76	614.76	619.5	611.44	46,358
November 18, 2025	612.82	612.9	612.9	615.5	607.2	63,560
November 17, 2025	624.34	620.48	620.48	625.28	617.52	43,733
November 14, 2025	618.56	622.42	622.42	623.16	611.6	62,600
November 13, 2025	631.96	622.5	622.5	632.4	622.14	36,361
November 12, 2025	634.24	631.64	631.64	635.76	630.18	28,902
November 11, 2025	631.54	628.76	628.76	631.76	627.8	34,475
November 10, 2025	626.52	627.48	627.48	630.22	625.9	66,632
November 07, 2025	625.56	614.14	614.14	625.8	613.62	72,745
November 06, 2025	629.88	623.32	623.32	632.42	623.16	48,694
November 05, 2025	629.18	634.08	634.08	634.08	628.14	55,762
November 04, 2025	629.68	632.98	632.98	635.08	628.18	56,566
November 03, 2025	635.04	635.4	635.4	639.36	633.5	54,937
October 31, 2025	635.9	634.5	634.5	637.5	633.26	42,619
October 30, 2025	634.64	634.52	634.52	635.98	631.96	75,490
October 29, 2025	635.66	633.44	633.44	636.12	632.5	40,103
October 28, 2025	630.56	631.5	631.5	634.08	629.94	40,693
October 27, 2025	630.2	630.26	630.26	630.6	628.56	39,077
October 24, 2025	622.42	625.68	625.68	625.86	621.4	40,859
October 23, 2025	619.34	619.62	619.62	620.02	616.38	25,351
October 22, 2025	621	616.88	616.88	622.78	616.86	29,071
October 21, 2025	618.44	620.88	620.88	621.86	618.28	28,856
October 20, 2025	613.8	617.4	617.4	618.04	612.28	36,907
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

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