Skip to main content
logo
iShares Core S&P 500 UCITS ETF (BIT:CSSPX)
Italy flag Italy · Delayed Price · Currency is EUR
634.69
+1.19 (0.19%)
Oct 30, 2025, 1:43 PM CET

BIT:CSSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025635.75636.15632.58633.50633.500.29%19,139
Oct 28, 2025630.48634.04630.00631.68631.680.24%13,718
Oct 27, 2025630.28630.62628.64630.16630.160.78%19,240
Oct 24, 2025622.44625.82621.45625.26625.260.92%31,499
Oct 23, 2025619.23620.00616.48619.59619.590.41%14,591
Oct 22, 2025621.13622.78616.98617.06617.06-0.62%14,636
Oct 21, 2025618.54621.70618.37620.93620.930.59%16,359
Oct 20, 2025613.93617.97612.40617.30617.301.83%16,469
Oct 17, 2025599.93609.67596.80606.21606.21-1.08%49,546
Oct 16, 2025613.92615.50611.91612.84612.84-0.32%19,235
Oct 15, 2025613.23618.18612.44614.78614.780.64%19,008
Oct 14, 2025610.19611.67605.45610.87610.87-0.66%48,457
Oct 13, 2025611.45614.93609.86614.93614.930.83%25,454
Oct 10, 2025622.78625.00609.84609.84609.84-1.97%45,558
Oct 9, 2025621.95623.06621.00622.10622.100.14%9,751
Oct 8, 2025618.37621.30617.47621.20621.200.98%13,938
Oct 7, 2025615.92619.13614.84615.16615.16-0.02%23,321
Oct 6, 2025615.66618.26613.64615.31615.310.26%16,955
Oct 3, 2025614.27614.57611.64613.70613.700.23%18,077
Oct 2, 2025611.66613.13610.91612.31612.310.40%15,668
Oct 1, 2025602.57609.85602.02609.85609.850.62%33,666
Sep 30, 2025605.84606.97604.49606.10606.10-0.14%10,618
Sep 29, 2025607.89609.53606.01606.97606.970.28%14,083
Sep 26, 2025605.14608.00603.62605.28605.28-0.02%23,369
Sep 25, 2025603.81605.45601.21605.39605.390.02%31,657
Sep 24, 2025604.44607.59603.78605.27605.27-0.14%23,496
Sep 23, 2025606.62607.32605.75606.14606.140.05%10,861
Sep 22, 2025605.39606.44602.40605.84605.840.34%19,577
Sep 19, 2025601.98605.57601.30603.77603.770.24%52,658
Sep 18, 2025600.39604.00599.09602.30602.301.15%27,186
Sep 17, 2025596.09596.77594.93595.45595.45-0.12%15,404
Sep 16, 2025600.32601.16595.49596.18596.18-0.74%21,400
Sep 15, 2025600.82601.62598.95600.64600.640.01%16,320
Sep 12, 2025599.00601.10598.85600.60600.600.16%11,948
Sep 11, 2025597.99599.66596.09599.66599.660.68%10,773
Sep 10, 2025596.84598.00595.20595.63595.630.62%12,383
Sep 9, 2025590.95592.64590.46591.96591.960.04%5,619
Sep 8, 2025591.49592.32590.00591.73591.730.56%6,872
Sep 5, 2025596.48596.70586.95588.46588.46-0.92%9,853
Sep 4, 2025591.55594.41591.36593.94593.940.86%15,593
Sep 3, 2025590.22591.54588.47588.85588.850.82%6,545
Sep 2, 2025589.50590.85584.00584.08584.08-1.11%19,536
Sep 1, 2025588.70590.62588.38590.62590.620.27%6,590
Aug 29, 2025594.92594.92588.72589.02589.02-0.70%7,797
Aug 28, 2025594.97596.19591.84593.16593.16-0.41%8,290
Aug 27, 2025594.53596.86594.50595.62595.620.97%11,315
Aug 26, 2025590.73591.32588.90589.88589.88-0.13%4,637
Aug 25, 2025588.67590.75588.46590.67590.670.12%5,611
Aug 22, 2025586.10591.00586.08589.99589.990.46%8,823
Aug 21, 2025587.56587.58583.80587.26587.260.52%2,974