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

560.48

-0.98(-0.17%)

Updated at May 14 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 14, 2025560.5560.48560.48561.48555.942,965
May 13, 2025557.78561.56561.56563.78556.956,282
May 12, 2025554.64556.52556.52561.64553.7884,888
May 09, 2025536.78535.48535.48539.46532.535,165
May 08, 2025535.6535.64535.64537.38530.830,206
May 07, 2025527.46526.14526.14528.9524.4831,009
May 06, 2025529.54528.42528.42529.7523.3832,913
May 05, 2025530.82531.94531.94532.48527.8848,522
May 02, 2025529.3532.36532.36533.44526.9858,213
April 30, 2025518.86517.7517.7520.48508.2848,038
April 29, 2025516.5516.3516.3518.8512.825,039
April 28, 2025517.5513.46513.46519.82513.1237,220
April 25, 2025517.54512.98512.98517.74510.533,438
April 24, 2025502.02510.38510.38511.34498.3648,027
April 23, 2025501.78504.72504.72513.650164,393
April 22, 2025482.57488.1488.1489.1480.1455,347
April 17, 2025498.12494.92494.92500.28491.7728,265
April 16, 2025498.97502502505.92496.4173,978
April 15, 2025508.6510.5510.5513.62504.9254,759
April 14, 2025505.08506.46506.46514.24504.697,423
April 11, 2025499.65492.63492.63499.78485.33106,697
April 10, 2025525.32498.35498.35525.94498.35119,856
April 09, 2025479.79482482486.89467.75129,186
April 08, 2025497.37505505513.9497.21137,741
April 07, 2025467.71487.44487.44509.86465349,104
April 04, 2025516.68501.08501.08519.4496.11185,001
April 03, 2025531.9523.3523.3535518.3117,467
April 02, 2025554.02553.92553.92554.5547.2239,053
April 01, 2025552.16553.82553.82554.96546.8256,113
March 31, 2025543.14547.02547.02547.02539.8864,711
March 28, 2025558.98549.04549.04561.84548.5841,597
March 27, 2025563.74562.28562.28565558.9632,412
March 26, 2025569565565570.76564.239,847
March 25, 2025567.56567.14567.14568.86566.242,331
March 24, 2025560.96567.14567.14567.72560.5460,891
March 21, 2025554.82554.52554.52555.42549.9655,966
March 20, 2025556.8556.2556.2561.1455260,198
March 19, 2025547.26552.92552.92553.94547.135,341
March 18, 2025550.5546.32546.32552.44544.477,167
March 17, 2025547.88549.72549.72552.92546.9451,453
March 14, 2025544.48549549550.5542.2891,607
March 13, 2025544.46542.52542.52549.42541.2239,048
March 12, 2025544.9547.16547.16552540.292,271
March 11, 2025549.02542.34542.34550.4540.06119,847
March 10, 2025562.88553.88553.88563.1552.32140,976
March 07, 2025564.68556.94556.94566.12556.588,390
March 06, 2025572.22568.46568.46572.76563.58126,033
March 05, 2025579.18567.38567.38579.42566.8293,478
March 04, 2025592.56580.42580.42593.24578.72136,936
March 03, 2025609.06601601609.48599.8677,255
February 28, 2025600.12601.12601.12602.94596.556,370
February 27, 2025606.6608.3608.3610.76603.2828,827
February 26, 2025604.94606.64606.64608.6603.942,453
February 25, 2025606.78598.56598.56607.84597.8459,591
February 24, 2025611.5610.36610.36613.7860764,751
February 21, 2025618.88618.42618.42621.84616.856,768
February 20, 2025623.68618.16618.16624.64617.3456,215
February 19, 2025623.22625.12625.12625.3621.9633,035
February 18, 2025622.44621.06621.06624.18620.42248,484
February 17, 2025620.36620.66620.66621.54619.88252,417
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved