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

631.32

+2.4(+0.38%)

Updated at December 05 09:51AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025629.1628.88628.88630.92627.1637,994
December 03, 2025629.38628.5628.5629.58624.8228,275
December 02, 2025627.44628.36628.36632627.0840,294
December 01, 2025627.46628.82628.82629.08624.4649,839
November 28, 2025630.28630.98630.98632.98630.2818,496
November 27, 2025629.22628.88628.88630.36628.7423,869
November 26, 2025627.88629.78629.78629.88626.2838,186
November 25, 2025622.74622.18622.18622.8616.2431,979
November 24, 2025616.26621.48621.48622.16613.0826,684
November 21, 2025608612.08612.08612.08604.8252,224
November 20, 2025625.18619.96619.96629.04619.9634,573
November 19, 2025611.84614.76614.76619.5611.4446,358
November 18, 2025612.82612.9612.9615.5607.263,560
November 17, 2025624.34620.48620.48625.28617.5243,733
November 14, 2025618.56622.42622.42623.16611.662,600
November 13, 2025631.96622.5622.5632.4622.1436,361
November 12, 2025634.24631.64631.64635.76630.1828,902
November 11, 2025631.54628.76628.76631.76627.834,475
November 10, 2025626.52627.48627.48630.22625.966,632
November 07, 2025625.56614.14614.14625.8613.6272,745
November 06, 2025629.88623.32623.32632.42623.1648,694
November 05, 2025629.18634.08634.08634.08628.1455,762
November 04, 2025629.68632.98632.98635.08628.1856,566
November 03, 2025635.04635.4635.4639.36633.554,937
October 31, 2025635.9634.5634.5637.5633.2642,619
October 30, 2025634.64634.52634.52635.98631.9675,490
October 29, 2025635.66633.44633.44636.12632.540,103
October 28, 2025630.56631.5631.5634.08629.9440,693
October 27, 2025630.2630.26630.26630.6628.5639,077
October 24, 2025622.42625.68625.68625.86621.440,859
October 23, 2025619.34619.62619.62620.02616.3825,351
October 22, 2025621616.88616.88622.78616.8629,071
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved