Skip to main content
logo
iShares Core S&P 500 UCITS ETF (BIT:CSSPX)
Italy flag Italy · Delayed Price · Currency is EUR
679.67
+6.14 (0.91%)
May 13, 2026, 4:27 PM CET

BIT:CSSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026679.94682.30679.84681.73-1.22%1,342
May 12, 2026675.49677.01672.92673.53673.53-0.52%16,209
May 11, 2026675.01677.08673.77677.08677.080.34%8,233
May 8, 2026673.61675.17672.50674.80674.800.15%9,592
May 7, 2026674.08674.50672.46673.81673.810.35%10,131
May 6, 2026667.21671.95666.30671.45671.450.82%16,139
May 5, 2026664.17666.54663.69665.96665.960.70%15,100
May 4, 2026663.22664.86660.80661.30661.300.66%11,278
Apr 30, 2026655.99660.19655.00656.99656.990.22%9,624
Apr 29, 2026656.91656.91655.00655.56655.560.35%4,843
Apr 28, 2026658.49658.69653.28653.28653.28-0.28%17,444
Apr 27, 2026655.74656.02654.23655.12655.12-0.09%12,603
Apr 24, 2026655.12656.42653.20655.74655.74-0.02%8,114
Apr 23, 2026652.99655.86649.27655.86655.860.44%12,142
Apr 22, 2026649.98653.55648.90652.99652.990.66%4,978
Apr 21, 2026649.95652.74647.80648.71648.710.21%7,210
Apr 20, 2026647.69649.93646.35647.38647.38-0.31%9,888
Apr 17, 2026643.06649.37642.50649.37649.371.14%10,136
Apr 16, 2026640.95642.55639.96642.02642.020.81%8,309
Apr 15, 2026635.03637.06634.74636.84636.840.64%7,169
Apr 14, 2026628.17632.79627.62632.79632.791.12%7,113
Apr 13, 2026622.96626.58622.06625.77625.77-6,534
Apr 10, 2026626.95627.65624.93625.79625.790.25%5,452
Apr 9, 2026623.45624.20621.41624.20624.200.45%5,583
Apr 8, 2026623.44625.22619.48621.41621.412.13%16,917
Apr 7, 2026613.17615.46607.00608.47608.47-0.47%18,318
Apr 2, 2026604.61614.06603.00611.32611.320.18%21,765
Apr 1, 2026609.76610.24606.51610.24610.241.68%39,897
Mar 31, 2026598.25601.34597.49600.18600.18-0.05%23,983
Mar 30, 2026595.82603.00595.79600.47600.470.44%14,794
Mar 27, 2026606.04606.04597.00597.86597.86-1.53%16,640
Mar 26, 2026610.88611.71607.10607.13607.13-0.98%20,673
Mar 25, 2026612.73615.00609.79613.16613.160.59%8,912
Mar 24, 2026610.49611.10606.21609.54609.54-0.10%14,630
Mar 23, 2026601.33620.91600.94610.13610.130.23%29,499
Mar 20, 2026614.12614.62608.50608.74608.74-0.75%21,134
Mar 19, 2026619.85620.43613.07613.36613.36-1.45%15,482
Mar 18, 2026628.84629.37621.90622.36622.36-0.60%5,318
Mar 17, 2026623.77628.67622.34626.11626.110.13%5,401
Mar 16, 2026626.16627.68623.69625.30625.300.14%10,285
Mar 13, 2026623.14628.90622.92624.44624.44-0.06%13,615
Mar 12, 2026627.30627.36623.16624.80624.80-0.49%6,896
Mar 11, 2026627.39630.00626.19627.85627.85-0.14%12,948
Mar 10, 2026627.60629.22624.08628.75628.751.06%19,930
Mar 9, 2026616.58622.64616.00622.15622.15-0.40%26,172
Mar 6, 2026631.87632.45622.87624.66624.66-1.21%24,101
Mar 5, 2026633.78635.31631.03632.30632.30-0.21%28,929
Mar 4, 2026628.22634.00627.83633.61633.610.98%45,243
Mar 3, 2026627.08628.54622.95627.49627.49-0.31%37,462
Mar 2, 2026620.23631.27619.21629.43629.430.82%36,839