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

620.88

+3.48(+0.56%)

Updated at October 21 05:43PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 2025618.44620.88620.88621.86618.2828,856
October 20, 2025613.8617.4617.4618.04612.2836,907
October 17, 2025599.22605.84605.84610.76596.6670,257
October 16, 2025613.98612.4612.4615.58611.7827,843
October 15, 2025613.32614.5614.5618.48612.3836,108
October 14, 2025610.22611.46611.46611.76605.0847,853
October 13, 2025611.48614.62614.62614.8610.2462,371
October 10, 2025622.72609.56609.56625.08609.5649,696
October 09, 2025621.94622.46622.46623.24620.9431,108
October 08, 2025618.34621.16621.16621.3617.2436,549
October 07, 2025615.96614.94614.94619.04614.8834,306
October 06, 2025615.62615.28615.28618.38613.753,819
October 03, 2025614.28613.92613.92614.58611.6240,435
October 02, 2025611.54612.36612.36613.34610.941,037
October 01, 2025602.6609.92609.92609.92601.8276,992
September 30, 2025605.84605.76605.76607.76604.2242,801
September 29, 2025607.8606.56606.56609.6606.134,403
September 26, 2025605.24605.08605.08608.02603.542,704
September 25, 2025603.8605.16605.16605.72601.1261,450
September 24, 2025604.42605.3605.3607.66603.7663,716
September 23, 2025606.76606.24606.24607.44605.7239,252
September 22, 2025605.36605.78605.78606.38602.1843,604
September 19, 2025601.94603.96603.96605.62601.3446,051
September 18, 2025600.44602.96602.96604.159942,976
September 17, 2025596.08595.22595.22596.78594.836,635
September 16, 2025600.32596.1596.1601.28595.5434,681
September 15, 2025600.88600.7600.7601.7598.842,176
September 12, 2025599.02600.54600.54601.2598.736,055
September 11, 2025597.84599.46599.46599.64595.9633,702
September 10, 2025596.78595.6595.6598.12595.1423,520
September 09, 2025590.96592.12592.12592.68590.3824,394
September 08, 2025591.48591.74591.74592.34589.8631,478
September 05, 2025596.46588.72588.72596.6586.3234,424
September 04, 2025591.42593.84593.84594.38591.3223,383
September 03, 2025590.16588.7588.7591.6588.2624,751
September 02, 2025589.54583.66583.66590.86583.6645,868
September 01, 2025588.56590.64590.64590.64588.441,856
August 29, 2025594.8589.2589.2595588.3224,139
August 28, 2025594.98593.42593.42596.18591.6832,112
August 27, 2025594.68595.98595.98596.98594.3630,427
August 26, 2025590.8589.94589.94591.5588.9225,034
August 25, 2025588.74590.78590.78590.82588.3225,920
August 22, 2025586.16590.3590.3591585.9427,070
August 21, 2025587.46587.06587.06587.58583.6821,391
August 20, 2025587.22584.26584.26587.68580.628,127
August 19, 2025589.04588.26588.26590.6587.422,309
August 18, 2025588.68589.06589.06590.38587.5225,309
August 15, 2025593.14588.28588.28593.16587.7825,645
August 14, 2025589.72591.24591.24592.42588.1630,556
August 13, 2025588.56587.68587.68590.94587.428,227
August 12, 2025586.6587587589584.7823,631
August 11, 2025586.18587.58587.58588.26584.8619,965
August 08, 2025581.78583.18583.18584.9581.516,189
August 07, 2025581.38581.24581.24585.74581.224,172
August 06, 2025582.84581.38581.38583.74577.9219,548
August 05, 2025586.22579.78579.78587.16579.7834,167
August 04, 2025577.1582.2582.2582.62577.129,404
August 01, 2025590.02576.04576.04590.14572.7878,770
July 31, 2025598.32595.82595.82600.7459436,316
July 30, 2025588.84592.76592.76593.96588.1824,169
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved