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

627.44

+1.08(+0.17%)

Updated at December 23 09:16PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025625.42627.44627.44627.7623.834,848
December 22, 2025626.24626.36626.36626.58624.2628,771
December 19, 2025621.22624.48624.48624.7861937,010
December 18, 2025615.2622.14622.14622.88614.9833,025
December 17, 2025622.48615.86615.86624.2614.5830,467
December 16, 2025618.24618.4618.4620.82615.9433,890
December 15, 2025624.84621.8621.8626.28619.5828,790
December 12, 2025629.98622.3622.3630.74621.0226,100
December 11, 2025625.44625.86625.86628.28623.6240,068
December 10, 2025629.76629.86629.86630.62627.9234,290
December 09, 2025630.96631.52631.52632.0862935,507
December 08, 2025631.98630.8630.8632.66630.1635,888
December 05, 2025631.1632.28632.04633.7629.432,047
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved