Skip to main content
logo
Invesco S&P 500 UCITS ETF (ETR:E500)
Germany flag Germany · Delayed Price · Currency is EUR
57.67
-0.51 (-0.88%)
Oct 30, 2026, 3:47 PM CET

ETR:E500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202657.8557.9557.4957.6757.67-1.23%10,004
Oct 29, 202658.4158.5858.3058.3958.39-0.25%9,745
Oct 28, 202658.5058.5858.4358.5358.530.11%17,363
Oct 27, 202658.1158.4958.0658.4758.470.60%10,139
Oct 26, 202657.7658.2857.7158.1258.120.30%62,793
Oct 23, 202658.0258.0757.6557.9557.95-0.08%34,471
Oct 22, 202658.2558.2557.9458.0058.00-1.14%4,387
Oct 21, 202658.5158.6658.3758.6658.660.45%7,604
Oct 20, 202658.3258.6658.0158.4058.40-0.17%5,469
Oct 19, 202658.4158.5058.2058.5058.50-7,906
Oct 16, 202658.6958.7958.4258.5058.50-0.05%9,698
Oct 15, 202658.2258.5758.1158.5358.53-0.18%14,674
Oct 14, 202659.2059.2958.6058.6358.63-0.59%18,681
Oct 13, 202659.0759.1758.9858.9858.98-0.26%11,171
Oct 12, 202659.3059.3459.1059.1459.140.19%6,193
Oct 9, 202659.0059.1158.9259.0259.020.25%21,162
Oct 8, 202658.8859.0358.7558.8758.87-0.13%48,873
Oct 7, 202659.2559.2558.8058.9558.95-0.73%20,931
Oct 6, 202658.9859.3858.9459.3859.381.05%9,343
Oct 5, 202658.4358.7858.3858.7758.770.50%16,998
Oct 2, 202658.2658.7258.2458.4758.471.25%5,439
Oct 1, 202658.2858.3257.7357.7557.75-1.20%32,010
Sep 30, 202658.2158.4958.0558.4658.460.64%9,430
Sep 29, 202658.2058.3658.0058.0858.08-0.18%8,775
Sep 28, 202658.4358.4958.1058.1858.18-0.54%15,616
Sep 25, 202658.4858.6458.3458.5058.500.66%9,785
Sep 24, 202658.1558.3157.9558.1158.11-0.69%16,095
Sep 23, 202658.9158.9258.4858.5158.51-0.49%10,891
Sep 22, 202658.8658.9558.8058.8058.800.41%9,730
Sep 21, 202658.2658.5858.2658.5658.561.32%6,124
Sep 18, 202658.0858.1357.7357.8057.80-0.08%8,102
Sep 17, 202657.6757.9857.6157.8457.840.29%12,495
Sep 16, 202657.6457.7357.5457.6757.670.34%7,351
Sep 15, 202657.5957.7657.4057.4857.48-0.45%15,772
Sep 14, 202657.6757.7557.5457.7457.74-0.70%7,390
Sep 11, 202657.8458.1857.7558.1558.150.80%4,555
Sep 10, 202658.0558.0657.4557.6857.68-0.37%12,192
Sep 9, 202658.2458.2557.8357.9057.90-0.69%7,218
Sep 8, 202658.3658.4358.2158.3058.30-0.13%68,771
Sep 7, 202658.5058.5258.3358.3858.38-0.11%3,056
Sep 4, 202658.7458.7858.4158.4458.44-0.47%4,980
Sep 3, 202658.1558.7258.0758.7258.720.96%7,384
Sep 2, 202657.8958.2257.6858.1658.160.23%5,038
Sep 1, 202658.3258.3757.8358.0358.03-0.25%17,327
Aug 31, 202658.3758.4258.0958.1758.17-1.16%12,717
Aug 28, 202658.6158.8858.4958.8658.860.53%13,615
Aug 27, 202658.3958.5758.3658.5558.550.65%18,068
Aug 26, 202658.1858.2858.1058.1758.170.01%23,950
Aug 25, 202658.1958.3458.0058.1658.160.14%12,053
Aug 24, 202658.0758.1457.9558.0858.08-0.33%7,897