iShares Core S&P 500 UCITS ETF (BUD:SXR8)
Hungary · Delayed Price · Currency is HUF 235,060
-660 (-0.28%)
At close: Aug 28, 2025
BUD:SXR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 231,990.00 | 232,900.00 | 231,990.00 | 232,900.00 | 232,900.00 | 1.04% | 43 |
| Sep 2, 2025 | 237,000.00 | 237,000.00 | 230,500.00 | 230,500.00 | 230,500.00 | -1.28% | 32 |
| Sep 1, 2025 | 237,400.00 | 237,400.00 | 233,500.00 | 233,500.00 | 233,500.00 | -1.32% | 12 |
| Aug 29, 2025 | 236,480.00 | 236,620.00 | 236,480.00 | 236,620.00 | 236,620.00 | 0.66% | 3 |
| Aug 28, 2025 | 235,060.00 | 235,060.00 | 235,060.00 | 235,060.00 | 235,060.00 | -0.28% | 3 |
| Aug 27, 2025 | 235,230.00 | 235,720.00 | 235,230.00 | 235,720.00 | 235,720.00 | -0.16% | 6 |
| Aug 26, 2025 | 236,000.00 | 236,090.00 | 236,000.00 | 236,090.00 | 236,090.00 | 1.20% | 10 |
| Aug 25, 2025 | 233,300.00 | 233,300.00 | 233,300.00 | 233,300.00 | 233,300.00 | - | 17 |
| Aug 22, 2025 | 232,950.00 | 233,500.00 | 232,950.00 | 233,300.00 | 233,300.00 | 0.41% | 9 |
| Aug 21, 2025 | 234,000.00 | 234,000.00 | 232,340.00 | 232,340.00 | 232,340.00 | -0.30% | 12 |
| Aug 19, 2025 | 234,000.00 | 234,000.00 | 233,040.00 | 233,040.00 | 233,040.00 | 0.28% | 17 |
| Aug 18, 2025 | 235,000.00 | 235,000.00 | 232,380.00 | 232,380.00 | 232,380.00 | -0.48% | 14 |
| Aug 15, 2025 | 235,300.00 | 235,300.00 | 233,490.00 | 233,490.00 | 233,490.00 | -0.13% | 6 |
| Aug 14, 2025 | 234,180.00 | 234,180.00 | 233,800.00 | 233,800.00 | 233,800.00 | 0.60% | 20 |
| Aug 13, 2025 | 232,400.00 | 232,400.00 | 232,400.00 | 232,400.00 | 232,400.00 | -0.20% | 3 |
| Aug 12, 2025 | 232,960.00 | 233,300.00 | 232,860.00 | 232,860.00 | 232,860.00 | -0.30% | 11 |
| Aug 11, 2025 | 232,000.00 | 233,550.00 | 231,800.00 | 233,550.00 | 233,550.00 | 0.78% | 58 |
| Aug 8, 2025 | 232,000.00 | 232,000.00 | 231,000.00 | 231,740.00 | 231,740.00 | 0.49% | 36 |
| Aug 7, 2025 | 232,480.00 | 232,840.00 | 230,620.00 | 230,620.00 | 230,620.00 | 0.10% | 20 |
| Aug 6, 2025 | 232,660.00 | 232,660.00 | 230,400.00 | 230,400.00 | 230,400.00 | -1.03% | 3 |
| Aug 5, 2025 | 232,670.00 | 235,140.00 | 232,670.00 | 232,800.00 | 232,800.00 | 0.06% | 57 |
| Aug 4, 2025 | 231,560.00 | 232,660.00 | 230,870.00 | 232,660.00 | 232,660.00 | 0.98% | 18 |
| Aug 1, 2025 | 237,000.00 | 237,000.00 | 229,860.00 | 230,400.00 | 230,400.00 | -4.28% | 23 |
| Jul 31, 2025 | 240,140.00 | 240,720.00 | 240,140.00 | 240,700.00 | 240,700.00 | 1.36% | 9 |
| Jul 30, 2025 | 236,120.00 | 237,480.00 | 236,120.00 | 237,480.00 | 237,480.00 | 0.73% | 7 |
| Jul 29, 2025 | 234,240.00 | 236,400.00 | 234,240.00 | 235,770.00 | 235,770.00 | 0.78% | 31 |
| Jul 28, 2025 | 232,000.00 | 233,940.00 | 232,000.00 | 233,940.00 | 233,940.00 | 1.66% | 4 |
| Jul 25, 2025 | 232,000.00 | 232,000.00 | 230,130.00 | 230,130.00 | 230,130.00 | -0.40% | 9 |
| Jul 24, 2025 | 230,640.00 | 231,050.00 | 230,640.00 | 231,050.00 | 231,050.00 | 0.87% | 11 |
| Jul 23, 2025 | 230,900.00 | 230,900.00 | 229,060.00 | 229,060.00 | 229,060.00 | -0.28% | 13 |
| Jul 22, 2025 | 230,100.00 | 230,100.00 | 229,700.00 | 229,700.00 | 229,700.00 | -0.94% | 7 |
| Jul 21, 2025 | 232,000.00 | 232,000.00 | 231,890.00 | 231,890.00 | 231,890.00 | 0.28% | 6 |
| Jul 18, 2025 | 231,240.00 | 231,240.00 | 231,240.00 | 231,240.00 | 231,240.00 | 1.64% | 25 |
| Jul 17, 2025 | 228,700.00 | 228,700.00 | 227,500.00 | 227,500.00 | 227,500.00 | -1.40% | 5 |
| Jul 16, 2025 | 234,000.00 | 234,000.00 | 229,000.00 | 230,730.00 | 230,730.00 | -0.16% | 59 |
| Jul 15, 2025 | 230,480.00 | 231,090.00 | 230,480.00 | 231,090.00 | 231,090.00 | 1.05% | 3 |
| Jul 14, 2025 | 234,000.00 | 234,000.00 | 228,700.00 | 228,700.00 | 228,700.00 | -0.14% | 11 |
| Jul 11, 2025 | 230,000.00 | 230,000.00 | 228,310.00 | 229,010.00 | 229,010.00 | 0.94% | 27 |
| Jul 10, 2025 | 226,870.00 | 226,870.00 | 226,870.00 | 226,870.00 | 226,870.00 | -0.92% | 1 |
| Jul 9, 2025 | 228,000.00 | 228,980.00 | 228,000.00 | 228,980.00 | 228,980.00 | 0.75% | 10 |
| Jul 8, 2025 | 229,950.00 | 229,950.00 | 225,070.00 | 227,280.00 | 227,280.00 | -0.26% | 26 |
| Jul 7, 2025 | 228,300.00 | 228,300.00 | 227,880.00 | 227,880.00 | 227,880.00 | 0.79% | 14 |
| Jul 4, 2025 | 228,570.00 | 228,570.00 | 225,930.00 | 226,100.00 | 226,100.00 | -0.17% | 19 |
| Jul 3, 2025 | 226,000.00 | 226,490.00 | 225,100.00 | 226,490.00 | 226,490.00 | 0.36% | 5 |
| Jul 2, 2025 | 225,900.00 | 225,900.00 | 225,670.00 | 225,670.00 | 225,670.00 | 0.93% | 4 |
| Jul 1, 2025 | 225,500.00 | 225,500.00 | 223,070.00 | 223,600.00 | 223,600.00 | -0.88% | 14 |
| Jun 30, 2025 | 223,990.00 | 226,160.00 | 223,990.00 | 225,580.00 | 225,580.00 | 0.71% | 12 |
| Jun 27, 2025 | 226,000.00 | 226,000.00 | 223,980.00 | 223,980.00 | 223,980.00 | 0.08% | 18 |
| Jun 26, 2025 | 225,900.00 | 225,900.00 | 223,150.00 | 223,810.00 | 223,810.00 | -0.89% | 11 |
| Jun 25, 2025 | 225,340.00 | 225,810.00 | 225,340.00 | 225,810.00 | 225,810.00 | 0.47% | 6 |