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

611.58

+1.28(+0.21%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	604.74	611.58	611.58	614	602.66	28,152
April 01, 2026	609.86	610.3	610.3	610.48	606.38	100,827
March 31, 2026	598.5	600.12	600.12	601.34	597.42	56,995
March 30, 2026	595.8	600.44	600.44	601.26	595.6	32,581
March 27, 2026	605.98	597.92	597.92	606.04	597.08	37,642
March 26, 2026	611.02	607.2	607.2	611.68	607.12	32,206
March 25, 2026	612.74	613.26	613.26	615.14	609.98	22,453
March 24, 2026	610.32	609.3	609.3	611.36	605.7	26,973
March 23, 2026	601.54	610.16	610.16	621.86	600.8	83,067
March 20, 2026	614	608.52	608.52	614.64	608.5	46,598
March 19, 2026	619.52	613.34	613.34	620.62	613.08	32,796
March 18, 2026	628.8	622.36	622.36	629.44	621.8	28,264
March 17, 2026	623.88	626.18	626.18	628.66	622.1	24,497
March 16, 2026	626.26	625.36	625.36	627.9	623.7	37,601
March 13, 2026	622.98	624.6	624.6	629.22	622.94	36,580
March 12, 2026	627.14	624.7	624.7	627.8	623.14	23,866
March 11, 2026	627.66	628.04	628.04	630.6	626.18	26,584
March 10, 2026	627.6	628.8	628.8	629.18	623.98	45,734
March 09, 2026	616.32	622.4	622.4	622.74	615.88	80,650
March 06, 2026	632.04	624.72	624.72	632.4	622.5	29,962
March 05, 2026	633.62	632.34	632.34	635.34	631	40,844
March 04, 2026	628.12	633.44	633.44	634.06	627.68	47,155
March 03, 2026	627.24	627.5	627.5	628.64	622.82	54,032
March 02, 2026	620.46	629.62	629.62	631.36	619.48	95,888
February 27, 2026	626.36	624.02	624.02	627.58	620.48	34,676
February 26, 2026	630.84	627.88	627.88	632.48	624.46	39,653
February 25, 2026	627.18	630.04	630.04	631.24	627.08	50,630
February 24, 2026	623.66	625.46	625.46	627.18	621	30,066
February 23, 2026	623.76	622.02	622.02	628.8	620.5	51,348
February 20, 2026	628.1	627.44	0	629	623.22	59,335
February 19, 2026	626.4	625.76	0	627.5	623.22	26,860
February 18, 2026	622.38	626.58	0	626.66	621.24	42,339
February 17, 2026	618.74	619.9	0	621.18	615.4	35,781
February 16, 2026	619.46	618.28	0	621.06	617.64	40,844
February 13, 2026	617.86	619.36	0	620.6	614.26	64,160
February 12, 2026	629.06	620.74	0	629.4	619.78	33,502
February 11, 2026	625.86	626.9	0	631.98	623.88	52,401
February 10, 2026	626.86	627.78	0	629.56	625.7	28,438
February 09, 2026	627.26	627.96	0	628.08	621.32	55,873
February 06, 2026	616.72	626.18	0	626.18	616.6	48,142
February 05, 2026	626	620.48	0	627.36	616.58	59,853
February 04, 2026	627.94	626.64	0	630	625.1	43,972
February 03, 2026	634.82	629.36	0	636.1	628.94	46,977
February 02, 2026	621.82	633.66	0	634	621.56	55,735
January 30, 2026	620.42	626.26	0	627.8	619.72	67,712
January 29, 2026	626.08	620.48	0	628.18	617.22	72,970
January 28, 2026	626.54	626.98	0	628.52	625.1	35,813
January 27, 2026	629.88	625.12	0	630.34	624.3	27,027
January 26, 2026	625.72	627.22	0	628.18	622.7	41,802
January 23, 2026	632.38	630.68	0	632.6	629.4	46,825
January 22, 2026	632.9	631.84	0	634.96	630.26	50,978
January 21, 2026	623.92	627.8	0	629.66	619.74	55,841
January 20, 2026	627.44	627.12	0	627.84	622.04	66,283
January 19, 2026	633.82	632.1	0	635.32	631.16	42,032
January 16, 2026	643.5	642.52	0	643.6	639.96	55,274
January 15, 2026	639.02	641.52	0	644.54	639.02	42,114
January 14, 2026	639.66	637.52	0	640.2	633.62	31,458
January 13, 2026	640.7	639.08	0	642.7	639.08	31,775
January 12, 2026	635.78	640.8	0	640.8	633.6	42,282
January 09, 2026	637.02	642.44	0	642.44	636.48	32,346