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

606.56

+1.48(+0.24%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 29, 2025591.18589.44589.44593.16589.2833,211
July 28, 2025584.28586.9586.9586.9583.8828,870
July 25, 2025578.66580.08580.08580.88577.9819,887
July 24, 2025577.02577.66577.66578.957621,025
July 23, 2025574.96575.84575.84577574.4434,639
July 22, 2025575.44572.34572.34576.52572.0822,739
July 21, 2025578.06577.14577.14579576.3429,931
July 18, 2025579.56576.48576.48579.58575.920,056
July 17, 2025577578.72578.72578.94575.9820,640
July 16, 2025571.24566.16566.16576.8566.1635,291
July 15, 2025574.6576.14576.14576.32573.4228,412
July 14, 2025569.28571.26571.26571.48568.0220,473
July 11, 2025571.86570.28570.28571.96568.2825,579
July 10, 2025567.86573.54573.54573.54567.520,580
July 09, 2025566.4568.8568.8571.3456618,773
July 08, 2025565.94567.08567.08569565.5622,264
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved