iShares Core S&P 500 UCITS ETF (BUD:SXR8)
Hungary · Delayed Price · Currency is HUF 243,570
-420 (-0.17%)
At close: Mar 4, 2026
BUD:SXR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 246,500.00 | 246,500.00 | 243,570.00 | 243,570.00 | 243,570.00 | -0.17% | 16 |
| Mar 3, 2026 | 240,000.00 | 243,990.00 | 240,000.00 | 243,990.00 | 243,990.00 | 2.41% | 4 |
| Mar 2, 2026 | 236,000.00 | 238,240.00 | 236,000.00 | 238,240.00 | 238,240.00 | 1.38% | 13 |
| Feb 27, 2026 | 236,110.00 | 236,110.00 | 235,000.00 | 235,000.00 | 235,000.00 | -1.03% | 8 |
| Feb 26, 2026 | 238,000.00 | 238,000.00 | 237,440.00 | 237,440.00 | 237,440.00 | - | 36 |
| Feb 25, 2026 | 237,580.00 | 237,580.00 | 235,680.00 | 237,440.00 | 237,440.00 | 0.29% | 10 |
| Feb 24, 2026 | 237,000.00 | 237,010.00 | 236,750.00 | 236,750.00 | 236,750.00 | -0.13% | 8 |
| Feb 23, 2026 | 238,900.00 | 238,900.00 | 237,070.00 | 237,070.00 | 237,070.00 | -0.80% | 7 |
| Feb 20, 2026 | 238,000.00 | 239,010.00 | 238,000.00 | 238,980.00 | 238,980.00 | 0.51% | 6 |
| Feb 19, 2026 | 237,760.00 | 237,760.00 | 237,760.00 | 237,760.00 | 237,760.00 | 1.17% | 8 |
| Feb 18, 2026 | 234,900.00 | 235,000.00 | 234,900.00 | 235,000.00 | 235,000.00 | 1.30% | 15 |
| Feb 17, 2026 | 234,900.00 | 234,900.00 | 231,980.00 | 231,980.00 | 231,980.00 | -1.24% | 9 |
| Feb 16, 2026 | 234,780.00 | 234,900.00 | 234,780.00 | 234,900.00 | 234,900.00 | 0.38% | 5 |
| Feb 13, 2026 | 237,000.00 | 237,000.00 | 234,000.00 | 234,000.00 | 234,000.00 | -1.27% | 32 |
| Feb 12, 2026 | 239,900.00 | 240,000.00 | 237,000.00 | 237,000.00 | 237,000.00 | -0.84% | 9 |
| Feb 11, 2026 | 235,320.00 | 239,000.00 | 235,320.00 | 239,000.00 | 239,000.00 | 0.84% | 27 |
| Feb 10, 2026 | 237,000.00 | 237,000.00 | 237,000.00 | 237,000.00 | 237,000.00 | 0.60% | 2 |
| Feb 9, 2026 | 236,020.00 | 237,000.00 | 235,580.00 | 235,580.00 | 235,580.00 | -0.18% | 33 |
| Feb 6, 2026 | 235,650.00 | 236,000.00 | 234,020.00 | 236,000.00 | 236,000.00 | 0.93% | 53 |
| Feb 5, 2026 | 243,610.00 | 243,610.00 | 233,820.00 | 233,820.00 | 233,820.00 | -2.17% | 55 |
| Feb 4, 2026 | 241,710.00 | 241,710.00 | 239,000.00 | 239,000.00 | 239,000.00 | -0.83% | 13 |
| Feb 3, 2026 | 228,020.00 | 241,000.00 | 228,020.00 | 241,000.00 | 241,000.00 | 0.84% | 15 |
| Feb 2, 2026 | 239,000.00 | 239,000.00 | 220,000.00 | 239,000.00 | 239,000.00 | 0.71% | 61 |
| Jan 30, 2026 | 238,790.00 | 239,000.00 | 237,000.00 | 237,310.00 | 237,310.00 | 0.01% | 37 |
| Jan 29, 2026 | 239,070.00 | 239,070.00 | 237,290.00 | 237,290.00 | 237,290.00 | -0.10% | 26 |
| Jan 28, 2026 | 258,020.00 | 258,020.00 | 237,080.00 | 237,520.00 | 237,520.00 | -0.32% | 66 |
| Jan 27, 2026 | 241,960.00 | 241,960.00 | 236,480.00 | 238,290.00 | 238,290.00 | -0.41% | 185 |
| Jan 26, 2026 | 245,000.00 | 245,000.00 | 239,050.00 | 239,270.00 | 239,270.00 | -1.12% | 24 |
| Jan 23, 2026 | 243,000.00 | 243,000.00 | 240,050.00 | 241,970.00 | 241,970.00 | -0.09% | 8 |
| Jan 22, 2026 | 239,010.00 | 243,560.00 | 239,010.00 | 242,200.00 | 242,200.00 | 0.10% | 10 |
| Jan 21, 2026 | 235,000.00 | 241,970.00 | 235,000.00 | 241,970.00 | 241,970.00 | 0.30% | 73 |
| Jan 20, 2026 | 252,290.00 | 252,290.00 | 241,240.00 | 241,240.00 | 241,240.00 | -1.33% | 18 |
| Jan 19, 2026 | 252,380.00 | 252,380.00 | 243,770.00 | 244,490.00 | 244,490.00 | -0.57% | 65 |
| Jan 16, 2026 | 247,000.00 | 248,290.00 | 245,880.00 | 245,880.00 | 245,880.00 | -1.36% | 41 |
| Jan 15, 2026 | 249,250.00 | 249,280.00 | 247,840.00 | 249,280.00 | 249,280.00 | 1.19% | 37 |
| Jan 14, 2026 | 248,550.00 | 248,550.00 | 245,410.00 | 246,360.00 | 246,360.00 | -0.88% | 60 |
| Jan 13, 2026 | 248,790.00 | 248,930.00 | 248,500.00 | 248,550.00 | 248,550.00 | 0.22% | 43 |
| Jan 12, 2026 | 250,000.00 | 250,000.00 | 246,000.00 | 248,000.00 | 248,000.00 | 0.06% | 24 |
| Jan 9, 2026 | 246,630.00 | 247,860.00 | 245,880.00 | 247,860.00 | 247,860.00 | 0.95% | 24 |
| Jan 8, 2026 | 245,700.00 | 245,700.00 | 244,830.00 | 245,520.00 | 245,520.00 | -0.16% | 23 |
| Jan 7, 2026 | 252,480.00 | 252,480.00 | 243,590.00 | 245,920.00 | 245,920.00 | 0.49% | 35 |
| Jan 6, 2026 | 245,010.00 | 245,010.00 | 243,000.00 | 244,710.00 | 244,710.00 | 0.30% | 40 |
| Jan 5, 2026 | 254,880.00 | 254,880.00 | 241,210.00 | 243,980.00 | 243,980.00 | -7.38% | 288 |
| Dec 30, 2025 | 252,490.00 | 266,000.00 | 243,090.00 | 263,410.00 | 263,410.00 | 7.94% | 99 |
| Dec 29, 2025 | 252,490.00 | 252,490.00 | 244,000.00 | 244,030.00 | 244,030.00 | -0.40% | 85 |
| Dec 23, 2025 | 250,000.00 | 261,490.00 | 245,000.00 | 245,000.00 | 245,000.00 | 0.51% | 103 |
| Dec 22, 2025 | 243,000.00 | 243,760.00 | 241,150.00 | 243,760.00 | 243,760.00 | 1.15% | 33 |
| Dec 19, 2025 | 245,850.00 | 245,850.00 | 241,000.00 | 241,000.00 | 241,000.00 | 0.02% | 50 |
| Dec 18, 2025 | 241,530.00 | 241,530.00 | 240,950.00 | 240,950.00 | 240,950.00 | 0.31% | 5 |
| Dec 17, 2025 | 241,650.00 | 241,960.00 | 240,200.00 | 240,200.00 | 240,200.00 | 0.50% | 99 |