Invesco S&P 500 UCITS ETF (ETR:D500)
Germany · Delayed Price · Currency is EUR 51.22
-0.45 (-0.88%)
Sep 5, 2025, 5:36 PM CET
ETR:D500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.89 | 51.92 | 51.11 | 51.22 | 51.22 | -0.87% | 6,364 |
| Sep 4, 2025 | 51.47 | 51.70 | 51.47 | 51.67 | 51.67 | 0.90% | 8,027 |
| Sep 3, 2025 | 51.34 | 51.46 | 51.21 | 51.21 | 51.21 | 0.87% | 6,724 |
| Sep 2, 2025 | 51.28 | 51.32 | 50.77 | 50.77 | 50.77 | -1.19% | 6,375 |
| Sep 1, 2025 | 51.22 | 51.39 | 51.22 | 51.38 | 51.38 | 0.23% | 2,862 |
| Aug 29, 2025 | 51.75 | 51.75 | 51.22 | 51.26 | 51.26 | -0.70% | 9,736 |
| Aug 28, 2025 | 51.75 | 51.83 | 51.54 | 51.62 | 51.62 | -0.42% | 1,212 |
| Aug 27, 2025 | 51.74 | 51.91 | 51.74 | 51.84 | 51.84 | 0.99% | 1,464 |
| Aug 26, 2025 | 51.40 | 51.41 | 51.25 | 51.33 | 51.33 | -0.12% | 1,656 |
| Aug 25, 2025 | 51.24 | 51.39 | 51.20 | 51.39 | 51.39 | 0.06% | 2,186 |
| Aug 22, 2025 | 50.98 | 51.36 | 50.98 | 51.36 | 51.36 | 0.55% | 1,990 |
| Aug 21, 2025 | 51.11 | 51.12 | 50.85 | 51.08 | 51.08 | 0.53% | 6,435 |
| Aug 20, 2025 | 51.09 | 51.11 | 50.58 | 50.81 | 50.81 | -0.74% | 2,411 |
| Aug 19, 2025 | 51.24 | 51.38 | 51.14 | 51.19 | 51.19 | -0.16% | 2,579 |
| Aug 18, 2025 | 51.21 | 51.35 | 51.14 | 51.27 | 51.27 | 0.18% | 2,845 |
| Aug 15, 2025 | 51.61 | 51.62 | 51.14 | 51.18 | 51.18 | -0.52% | 4,484 |
| Aug 14, 2025 | 51.30 | 51.50 | 51.22 | 51.45 | 51.45 | 0.65% | 2,494 |
| Aug 13, 2025 | 51.21 | 51.38 | 51.11 | 51.12 | 51.12 | 0.10% | 2,320 |
| Aug 12, 2025 | 51.03 | 51.16 | 50.94 | 51.07 | 51.07 | -0.08% | 21,199 |
| Aug 11, 2025 | 50.98 | 51.17 | 50.89 | 51.11 | 51.11 | 0.77% | 1,696 |
| Aug 8, 2025 | 50.61 | 50.88 | 50.59 | 50.72 | 50.72 | 0.34% | 10,013 |
| Aug 7, 2025 | 50.58 | 50.91 | 50.55 | 50.55 | 50.55 | -0.06% | 7,910 |
| Aug 6, 2025 | 50.71 | 50.75 | 50.37 | 50.58 | 50.58 | 0.26% | 14,624 |
| Aug 5, 2025 | 51.00 | 51.05 | 50.45 | 50.45 | 50.45 | -0.38% | 7,063 |
| Aug 4, 2025 | 50.20 | 50.65 | 50.20 | 50.64 | 50.64 | 1.08% | 5,085 |
| Aug 1, 2025 | 51.33 | 51.34 | 49.89 | 50.10 | 50.10 | -3.30% | 50,078 |
| Jul 31, 2025 | 52.03 | 52.23 | 51.81 | 51.81 | 51.81 | 0.48% | 35,667 |
| Jul 30, 2025 | 51.22 | 51.65 | 51.22 | 51.56 | 51.56 | 0.53% | 3,360 |
| Jul 29, 2025 | 51.43 | 51.56 | 51.29 | 51.29 | 51.29 | 0.45% | 3,204 |
| Jul 28, 2025 | 50.81 | 51.06 | 50.80 | 51.06 | 51.06 | 1.19% | 5,828 |
| Jul 25, 2025 | 50.33 | 50.52 | 50.29 | 50.46 | 50.46 | 0.44% | 7,526 |
| Jul 24, 2025 | 50.21 | 50.29 | 50.16 | 50.24 | 50.24 | 0.28% | 12,449 |
| Jul 23, 2025 | 50.02 | 50.12 | 49.99 | 50.10 | 50.10 | 0.60% | 3,780 |
| Jul 22, 2025 | 50.05 | 50.10 | 49.80 | 49.80 | 49.80 | -0.80% | 4,391 |
| Jul 21, 2025 | 50.27 | 50.32 | 50.15 | 50.20 | 50.20 | 0.10% | 2,356 |
| Jul 18, 2025 | 50.41 | 50.41 | 50.14 | 50.15 | 50.15 | -0.36% | 10,935 |
| Jul 17, 2025 | 50.19 | 50.36 | 50.13 | 50.33 | 50.33 | 2.15% | 8,302 |
| Jul 16, 2025 | 49.68 | 50.12 | 49.27 | 49.27 | 49.27 | -1.72% | 2,220 |
| Jul 15, 2025 | 49.99 | 50.14 | 49.89 | 50.13 | 50.13 | 0.87% | 15,966 |
| Jul 14, 2025 | 49.51 | 49.70 | 49.49 | 49.70 | 49.70 | 0.12% | 2,336 |
| Jul 11, 2025 | 49.74 | 49.75 | 49.46 | 49.64 | 49.64 | -0.52% | 5,449 |
| Jul 10, 2025 | 49.39 | 49.90 | 49.39 | 49.90 | 49.90 | 0.85% | 2,648 |
| Jul 9, 2025 | 49.26 | 49.69 | 49.26 | 49.48 | 49.48 | 0.28% | 11,037 |
| Jul 8, 2025 | 49.24 | 49.42 | 49.20 | 49.34 | 49.34 | 0.02% | 1,167 |
| Jul 7, 2025 | 49.33 | 49.57 | 49.32 | 49.33 | 49.33 | 0.37% | 6,977 |
| Jul 4, 2025 | 49.27 | 49.31 | 49.11 | 49.15 | 49.15 | -0.73% | 2,904 |
| Jul 3, 2025 | 49.01 | 49.56 | 48.98 | 49.51 | 49.51 | 1.21% | 5,347 |
| Jul 2, 2025 | 48.99 | 48.99 | 48.82 | 48.92 | 48.92 | 0.25% | 55,015 |
| Jul 1, 2025 | 48.85 | 48.85 | 48.52 | 48.80 | 48.80 | -0.12% | 10,149 |
| Jun 30, 2025 | 48.97 | 49.04 | 48.86 | 48.86 | 48.86 | -0.12% | 8,012 |