Invesco S&P 500 UCITS ETF (P500.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1,004.65 | 1,005.50 | 1,002.55 | 1,002.65 | 1,002.65 | 384 |
| 03 Jul 2024 | 1,003.45 | 1,005.00 | 1,000.40 | 1,001.45 | 1,001.45 | 421 |
| 02 Jul 2024 | 997.22 | 1,006.80 | 994.86 | 1,000.45 | 1,000.45 | 755 |
| 01 Jul 2024 | 997.30 | 998.60 | 992.72 | 998.14 | 998.14 | 1,524 |
| 28 Jun 2024 | 1,006.95 | 1,008.20 | 1,004.85 | 1,005.45 | 1,005.45 | 628 |
| 27 Jun 2024 | 1,002.55 | 1,003.50 | 1,000.05 | 1,000.65 | 1,000.65 | 364 |
| 26 Jun 2024 | 1,003.30 | 1,004.65 | 1,000.45 | 1,001.65 | 1,001.65 | 223 |
| 25 Jun 2024 | 995.62 | 1,000.45 | 994.82 | 999.32 | 999.32 | 1,030 |
| 24 Jun 2024 | 1,000.85 | 1,001.30 | 996.68 | 1,001.15 | 1,001.15 | 921 |
| 21 Jun 2024 | 1,001.35 | 1,003.70 | 999.72 | 1,002.10 | 1,002.10 | 1,473 |
| 20 Jun 2024 | 1,005.65 | 1,007.70 | 1,003.05 | 1,003.95 | 1,003.95 | 520 |
| 19 Jun 2024 | 1,002.10 | 1,002.40 | 1,000.55 | 1,001.40 | 1,001.40 | 237 |
| 18 Jun 2024 | 999.48 | 1,000.90 | 998.04 | 999.32 | 999.32 | 425 |
| 17 Jun 2024 | 995.20 | 995.58 | 991.32 | 994.10 | 994.10 | 987 |
| 14 Jun 2024 | 992.04 | 994.72 | 988.18 | 992.42 | 992.42 | 1,514 |
| 13 Jun 2024 | 985.26 | 986.28 | 982.08 | 985.78 | 985.78 | 659 |
| 12 Jun 2024 | 980.80 | 983.78 | 978.68 | 981.44 | 981.44 | 782 |
| 11 Jun 2024 | 974.88 | 977.18 | 974.32 | 976.42 | 976.42 | 397 |
| 10 Jun 2024 | 972.18 | 975.00 | 970.02 | 975.00 | 975.00 | 1,370 |
| 07 Jun 2024 | 963.52 | 970.42 | 961.54 | 970.42 | 970.42 | 1,917 |
| 06 Jun 2024 | 962.98 | 964.90 | 962.00 | 962.96 | 962.96 | 446 |
| 05 Jun 2024 | 953.20 | 959.70 | 952.90 | 959.52 | 959.52 | 575 |
| 04 Jun 2024 | 947.76 | 949.74 | 945.70 | 946.40 | 946.40 | 827 |
| 03 Jun 2024 | 954.94 | 955.66 | 947.66 | 947.74 | 947.74 | 1,479 |
| 31 May 2024 | 946.22 | 946.22 | 939.66 | 939.66 | 939.66 | 478 |
| 30 May 2024 | 950.00 | 950.00 | 946.66 | 947.84 | 947.84 | 560 |
| 29 May 2024 | 953.80 | 955.14 | 950.14 | 954.58 | 954.58 | 713 |
| 28 May 2024 | 956.76 | 957.82 | 954.16 | 954.90 | 954.90 | 140 |
| 27 May 2024 | 956.34 | 957.16 | 955.00 | 957.16 | 957.16 | 513 |
| 24 May 2024 | 954.04 | 957.58 | 952.34 | 956.58 | 956.58 | 813 |
| 23 May 2024 | 964.74 | 964.74 | 958.42 | 961.18 | 961.18 | 1,084 |
| 22 May 2024 | 958.06 | 960.92 | 958.06 | 960.16 | 960.16 | 831 |
| 21 May 2024 | 956.80 | 957.46 | 955.24 | 957.46 | 957.46 | 336 |
| 20 May 2024 | 954.78 | 959.08 | 954.78 | 959.08 | 959.08 | 373 |
| 17 May 2024 | 954.58 | 956.76 | 952.86 | 952.86 | 952.86 | 143 |
| 16 May 2024 | 955.16 | 958.04 | 955.16 | 957.22 | 957.22 | 712 |
| 15 May 2024 | 947.90 | 952.42 | 947.54 | 952.42 | 952.42 | 552 |
| 14 May 2024 | 946.66 | 947.32 | 943.82 | 944.84 | 944.84 | 164 |
| 13 May 2024 | 948.96 | 948.96 | 945.60 | 945.98 | 945.98 | 1,385 |
| 10 May 2024 | 947.26 | 949.30 | 946.82 | 946.82 | 946.82 | 248 |
| 09 May 2024 | 943.14 | 944.44 | 941.30 | 944.22 | 944.22 | 320 |
| 08 May 2024 | 943.70 | 944.48 | 939.78 | 942.74 | 942.74 | 732 |
| 07 May 2024 | 940.96 | 942.18 | 940.00 | 941.84 | 941.84 | 676 |
| 06 May 2024 | 932.10 | 935.14 | 931.92 | 935.14 | 935.14 | 340 |
| 03 May 2024 | 925.10 | 930.46 | 923.76 | 928.16 | 928.16 | 477 |
| 02 May 2024 | 919.34 | 923.38 | 917.08 | 919.20 | 919.20 | 863 |
| 30 Apr 2024 | 933.20 | 933.26 | 929.18 | 929.18 | 929.18 | 641 |
| 29 Apr 2024 | 931.78 | 934.14 | 930.70 | 931.22 | 931.22 | 1,118 |
| 26 Apr 2024 | 926.98 | 932.50 | 924.98 | 932.50 | 932.50 | 569 |
| 25 Apr 2024 | 919.36 | 919.40 | 913.18 | 913.34 | 913.34 | 321 |
| 24 Apr 2024 | 929.26 | 929.50 | 924.48 | 925.54 | 925.54 | 1,677 |
| 23 Apr 2024 | 920.38 | 925.54 | 916.68 | 924.74 | 924.74 | 1,050 |
| 22 Apr 2024 | 914.80 | 918.06 | 913.10 | 914.26 | 914.26 | 1,528 |
| 19 Apr 2024 | 914.12 | 918.56 | 913.88 | 913.88 | 913.88 | 742 |
| 18 Apr 2024 | 922.46 | 926.20 | 919.34 | 924.80 | 924.80 | 494 |
| 17 Apr 2024 | 927.50 | 932.06 | 923.68 | 923.68 | 923.68 | 854 |
| 16 Apr 2024 | 930.22 | 931.96 | 927.10 | 929.60 | 929.60 | 1,650 |
| 15 Apr 2024 | 944.70 | 948.68 | 943.08 | 943.08 | 943.08 | 1,558 |
| 12 Apr 2024 | 951.66 | 951.68 | 944.72 | 945.94 | 945.94 | 439 |
| 11 Apr 2024 | 939.74 | 940.60 | 935.00 | 940.60 | 940.60 | 364 |
| 10 Apr 2024 | 938.54 | 939.10 | 930.84 | 937.76 | 937.76 | 576 |
| 09 Apr 2024 | 937.24 | 937.74 | 928.40 | 931.42 | 931.42 | 2,566 |
| 08 Apr 2024 | 937.12 | 940.40 | 935.94 | 937.52 | 937.52 | 664 |
| 05 Apr 2024 | 930.26 | 938.44 | 929.94 | 937.12 | 937.12 | 757 |
| 04 Apr 2024 | 941.68 | 943.70 | 940.46 | 943.00 | 943.00 | 1,469 |
| 03 Apr 2024 | 943.80 | 943.80 | 941.02 | 942.54 | 942.54 | 976 |
| 02 Apr 2024 | 953.72 | 954.00 | 940.14 | 942.66 | 942.66 | 829 |
| 28 Mar 2024 | 949.52 | 950.74 | 948.66 | 949.34 | 949.34 | 236 |
| 27 Mar 2024 | 942.52 | 945.52 | 940.98 | 942.26 | 942.26 | 1,755 |
| 26 Mar 2024 | 942.30 | 943.26 | 940.12 | 943.26 | 943.26 | 1,258 |
| 25 Mar 2024 | 944.26 | 944.26 | 940.00 | 941.38 | 941.38 | 529 |
| 22 Mar 2024 | 945.80 | 947.44 | 944.02 | 944.64 | 944.64 | 341 |
| 21 Mar 2024 | 938.58 | 945.50 | 937.16 | 944.90 | 944.90 | 1,261 |
| 20 Mar 2024 | 930.20 | 932.24 | 930.20 | 930.58 | 930.58 | 483 |
| 19 Mar 2024 | 925.86 | 927.92 | 922.08 | 927.92 | 927.92 | 338 |
| 18 Mar 2024 | 920.06 | 927.08 | 919.60 | 927.08 | 927.08 | 719 |
| 15 Mar 2024 | 924.02 | 925.64 | 916.00 | 916.18 | 916.18 | 958 |
| 14 Mar 2024 | 924.16 | 925.38 | 920.78 | 923.86 | 923.86 | 465 |
| 13 Mar 2024 | 924.92 | 924.92 | 921.00 | 921.66 | 921.66 | 289 |
| 12 Mar 2024 | 917.88 | 924.68 | 915.60 | 921.50 | 921.50 | 356 |
| 11 Mar 2024 | 912.52 | 913.24 | 909.46 | 913.24 | 913.24 | 306 |
| 08 Mar 2024 | 920.90 | 923.72 | 918.66 | 918.66 | 918.66 | 243 |
| 07 Mar 2024 | 912.18 | 920.56 | 910.90 | 918.26 | 918.26 | 380 |
| 06 Mar 2024 | 913.92 | 916.48 | 913.00 | 915.88 | 915.88 | 798 |
| 05 Mar 2024 | 921.14 | 921.14 | 913.04 | 913.74 | 913.74 | 919 |
| 04 Mar 2024 | 922.66 | 924.00 | 921.64 | 921.66 | 921.66 | 735 |
| 01 Mar 2024 | 920.98 | 921.74 | 917.40 | 921.22 | 921.22 | 780 |
| 29 Feb 2024 | 911.66 | 916.62 | 908.90 | 915.74 | 915.74 | 437 |
| 28 Feb 2024 | 914.42 | 914.42 | 911.44 | 912.76 | 912.76 | 405 |
| 27 Feb 2024 | 911.32 | 912.26 | 910.44 | 910.72 | 910.72 | 1,442 |
| 26 Feb 2024 | 915.46 | 916.00 | 913.44 | 913.54 | 913.54 | 321 |
| 23 Feb 2024 | 916.16 | 919.84 | 915.22 | 917.36 | 917.36 | 542 |
| 22 Feb 2024 | 904.36 | 913.48 | 903.76 | 913.48 | 913.48 | 608 |
| 21 Feb 2024 | 896.76 | 896.86 | 894.88 | 895.94 | 895.94 | 935 |
| 20 Feb 2024 | 904.40 | 904.40 | 895.40 | 896.08 | 896.08 | 1,248 |
| 19 Feb 2024 | 905.50 | 907.38 | 904.56 | 906.74 | 906.74 | 634 |
| 16 Feb 2024 | 911.76 | 913.38 | 906.66 | 909.74 | 909.74 | 734 |
| 15 Feb 2024 | 910.28 | 910.60 | 905.54 | 907.22 | 907.22 | 496 |
| 14 Feb 2024 | 904.12 | 907.02 | 902.90 | 903.70 | 903.70 | 2,075 |
| 13 Feb 2024 | 908.42 | 908.42 | 900.44 | 903.12 | 903.12 | 559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.