iShares Core S&P 500 UCITS ETF (BIT:CSSPX)
Italy · Delayed Price · Currency is EUR 581.13
+1.10 (0.19%)
Aug 6, 2025, 5:35 PM CET
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 582.90 | 583.54 | 578.01 | 581.13 | 581.13 | 0.19% | 3,287 |
| Aug 5, 2025 | 586.17 | 587.06 | 580.03 | 580.03 | 580.03 | -0.34% | 9,180 |
| Aug 4, 2025 | 577.19 | 582.60 | 577.16 | 582.03 | 582.03 | 1.04% | 17,831 |
| Aug 1, 2025 | 589.95 | 590.00 | 572.83 | 576.05 | 576.05 | -3.29% | 19,737 |
| Jul 31, 2025 | 598.32 | 600.67 | 594.00 | 595.65 | 595.65 | 0.55% | 14,431 |
| Jul 30, 2025 | 588.86 | 593.95 | 588.26 | 592.37 | 592.37 | 0.47% | 12,545 |
| Jul 29, 2025 | 591.19 | 593.00 | 589.43 | 589.58 | 589.58 | 0.46% | 7,897 |
| Jul 28, 2025 | 584.26 | 586.87 | 583.91 | 586.87 | 586.87 | 1.19% | 7,164 |
| Jul 25, 2025 | 578.66 | 580.89 | 578.00 | 579.96 | 579.96 | 0.40% | 8,129 |
| Jul 24, 2025 | 577.18 | 579.06 | 576.52 | 577.64 | 577.64 | 0.35% | 12,616 |
| Jul 23, 2025 | 574.93 | 576.72 | 574.60 | 575.65 | 575.65 | 0.51% | 7,720 |
| Jul 22, 2025 | 575.50 | 576.18 | 572.39 | 572.73 | 572.73 | -0.76% | 8,115 |
| Jul 21, 2025 | 578.03 | 579.06 | 576.38 | 577.13 | 577.13 | 0.13% | 5,866 |
| Jul 18, 2025 | 579.53 | 579.57 | 576.00 | 576.38 | 576.38 | -0.39% | 7,176 |
| Jul 17, 2025 | 577.49 | 578.85 | 576.03 | 578.66 | 578.66 | 2.11% | 11,868 |
| Jul 16, 2025 | 571.27 | 576.42 | 566.68 | 566.68 | 566.68 | -1.66% | 17,003 |
| Jul 15, 2025 | 574.51 | 576.36 | 573.49 | 576.26 | 576.26 | 0.90% | 10,081 |
| Jul 14, 2025 | 569.25 | 571.59 | 568.05 | 571.12 | 571.12 | 0.12% | 5,668 |
| Jul 11, 2025 | 571.89 | 571.90 | 568.45 | 570.46 | 570.46 | -0.52% | 8,784 |
| Jul 10, 2025 | 567.89 | 573.44 | 567.58 | 573.44 | 573.44 | 0.82% | 6,840 |
| Jul 9, 2025 | 566.41 | 571.20 | 566.00 | 568.78 | 568.78 | 0.32% | 9,077 |
| Jul 8, 2025 | 565.99 | 568.56 | 565.67 | 566.99 | 566.99 | -0.02% | 8,354 |
| Jul 7, 2025 | 567.00 | 570.00 | 566.82 | 567.11 | 567.11 | 0.36% | 7,015 |
| Jul 4, 2025 | 566.40 | 566.48 | 564.45 | 565.10 | 565.10 | -0.70% | 14,587 |
| Jul 3, 2025 | 563.54 | 569.67 | 562.95 | 569.09 | 569.09 | 1.20% | 10,850 |
| Jul 2, 2025 | 563.22 | 563.50 | 560.45 | 562.34 | 562.34 | 0.27% | 17,336 |
| Jul 1, 2025 | 561.54 | 561.55 | 557.79 | 560.83 | 560.83 | -0.15% | 19,167 |
| Jun 30, 2025 | 562.98 | 564.18 | 560.80 | 561.69 | 561.69 | -0.14% | 4,752 |
| Jun 27, 2025 | 560.37 | 562.50 | 559.00 | 562.45 | 562.45 | 0.78% | 4,849 |
| Jun 26, 2025 | 557.08 | 558.92 | 555.37 | 558.12 | 558.12 | -0.10% | 13,330 |
| Jun 25, 2025 | 560.00 | 561.44 | 558.70 | 558.70 | 558.70 | 0.11% | 5,190 |
| Jun 24, 2025 | 558.95 | 559.46 | 556.20 | 558.07 | 558.07 | 0.96% | 13,143 |
| Jun 23, 2025 | 552.22 | 556.50 | 552.16 | 552.75 | 552.75 | -0.13% | 7,137 |
| Jun 20, 2025 | 552.30 | 556.79 | 551.57 | 553.49 | 553.49 | 0.47% | 6,763 |
| Jun 19, 2025 | 554.65 | 555.00 | 549.70 | 550.90 | 550.90 | -0.85% | 3,193 |
| Jun 18, 2025 | 554.65 | 557.48 | 554.17 | 555.63 | 555.63 | -0.06% | 13,062 |
| Jun 17, 2025 | 553.96 | 556.54 | 552.08 | 555.98 | 555.98 | - | 6,217 |
| Jun 16, 2025 | 553.26 | 556.45 | 552.12 | 555.96 | 555.96 | 0.36% | 10,897 |
| Jun 13, 2025 | 550.52 | 556.21 | 549.82 | 553.97 | 553.97 | -0.27% | 6,945 |
| Jun 12, 2025 | 556.66 | 556.85 | 549.50 | 555.47 | 555.47 | -1.02% | 12,822 |
| Jun 11, 2025 | 562.65 | 563.48 | 561.09 | 561.21 | 561.21 | 0.02% | 23,800 |
| Jun 10, 2025 | 561.38 | 562.26 | 559.75 | 561.11 | 561.11 | 0.17% | 7,838 |
| Jun 9, 2025 | 559.61 | 562.00 | 559.14 | 560.17 | 560.17 | -0.04% | 8,401 |
| Jun 6, 2025 | 556.34 | 562.94 | 555.69 | 560.39 | 560.39 | 0.40% | 6,937 |
| Jun 5, 2025 | 557.46 | 559.63 | 552.52 | 558.15 | 558.15 | 0.06% | 13,467 |
| Jun 4, 2025 | 559.06 | 560.31 | 557.00 | 557.83 | 557.83 | -0.07% | 9,290 |
| Jun 3, 2025 | 551.81 | 558.20 | 550.06 | 558.20 | 558.20 | 1.62% | 6,318 |
| Jun 2, 2025 | 549.33 | 551.00 | 546.00 | 549.32 | 549.32 | -0.69% | 4,958 |
| May 30, 2025 | 554.13 | 555.83 | 551.56 | 553.15 | 553.15 | -0.11% | 9,165 |
| May 29, 2025 | 564.12 | 566.32 | 553.30 | 553.75 | 553.75 | -0.54% | 8,638 |