Skip to main content
logo
iShares Core S&P 500 UCITS ETF (AMS:CSPX)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
612.33
+2.35 (0.39%)
Oct 2, 2025, 5:35 PM CET

AMS:CSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025611.56613.28610.94612.33612.330.39%4,622
Oct 1, 2025602.45609.98601.99609.98609.980.69%5,821
Sep 30, 2025605.92607.00604.24605.78605.78-0.19%6,141
Sep 29, 2025607.74609.50606.10606.92606.920.27%10,498
Sep 26, 2025605.29608.00603.46605.27605.270.17%6,141
Sep 25, 2025603.81605.73601.08604.27604.27-0.19%8,968
Sep 24, 2025604.41607.67603.83605.40605.40-0.13%13,555
Sep 23, 2025606.76607.04605.74606.17606.170.08%4,602
Sep 22, 2025605.38606.41602.38605.67605.670.32%8,132
Sep 19, 2025602.00605.58601.42603.76603.760.15%10,218
Sep 18, 2025600.42604.00599.08602.83602.831.27%10,994
Sep 17, 2025596.04596.72594.76595.27595.27-0.15%7,739
Sep 16, 2025600.30601.24595.58596.19596.19-0.73%6,298
Sep 15, 2025600.90601.69598.78600.60600.60-11,064
Sep 12, 2025599.08601.14598.80600.58600.580.16%6,817
Sep 11, 2025597.86599.64596.00599.64599.640.62%5,009
Sep 10, 2025596.75598.08595.17595.94595.940.67%6,961
Sep 9, 2025590.91592.57590.46592.00592.000.07%2,291
Sep 8, 2025591.43592.31589.96591.56591.560.53%5,714
Sep 5, 2025596.60596.66586.50588.46588.46-0.96%8,474
Sep 4, 2025591.58594.31591.50594.14594.140.90%5,581
Sep 3, 2025590.17591.55588.34588.82588.820.83%5,437
Sep 2, 2025589.41590.89583.96583.96583.96-1.13%10,354
Sep 1, 2025588.69590.61588.42590.61590.610.22%4,837
Aug 29, 2025594.97594.98588.46589.30589.30-0.67%30,267
Aug 28, 2025594.98596.14591.80593.27593.27-0.45%7,089
Aug 27, 2025594.71597.00594.48595.94595.941.04%4,560
Aug 26, 2025590.72591.40588.91589.81589.81-0.13%6,270
Aug 25, 2025588.69590.78588.41590.60590.600.09%3,697
Aug 22, 2025586.10591.06586.10590.07590.070.49%6,678
Aug 21, 2025587.47587.50583.63587.19587.190.49%4,018
Aug 20, 2025587.24587.53580.89584.32584.32-0.73%6,445
Aug 19, 2025589.07590.59587.50588.61588.61-0.13%3,683
Aug 18, 2025588.71590.18587.67589.40589.400.18%6,822
Aug 15, 2025593.08593.13587.80588.35588.35-0.46%4,897
Aug 14, 2025589.79592.41588.22591.07591.070.55%6,138
Aug 13, 2025588.69591.00587.44587.86587.860.17%7,719
Aug 12, 2025586.62589.00584.90586.87586.87-0.11%9,297
Aug 11, 2025586.14588.26584.92587.50587.500.74%3,478
Aug 8, 2025581.70584.85581.57583.17583.170.30%3,978
Aug 7, 2025581.35585.67581.21581.41581.41-0.01%3,847
Aug 6, 2025582.88583.51578.00581.49581.490.18%3,647
Aug 5, 2025586.24587.10580.20580.46580.46-0.28%6,269
Aug 4, 2025577.18582.48577.05582.10582.101.07%13,549
Aug 1, 2025589.96590.00573.00575.95575.95-3.31%17,334
Jul 31, 2025598.30600.64594.00595.67595.670.54%9,788
Jul 30, 2025588.87593.86588.15592.45592.450.48%6,108
Jul 29, 2025591.21593.00589.50589.61589.610.46%4,634
Jul 28, 2025584.27586.99583.82586.90586.901.20%7,749
Jul 25, 2025578.68580.72577.95579.95579.950.40%4,397