iShares Core S&P 500 UCITS ETF (ETR:SXR8)
Germany · Delayed Price · Currency is EUR 589.20
-4.22 (-0.71%)
Aug 29, 2025, 5:43 PM CET
ETR:SXR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 594.80 | 595.00 | 588.32 | 589.20 | 589.20 | -0.71% | 24,139 |
| Aug 28, 2025 | 594.98 | 596.18 | 591.68 | 593.42 | 593.42 | -0.43% | 32,112 |
| Aug 27, 2025 | 594.68 | 596.98 | 594.36 | 595.98 | 595.98 | 1.02% | 30,427 |
| Aug 26, 2025 | 590.80 | 591.50 | 588.92 | 589.94 | 589.94 | -0.14% | 25,034 |
| Aug 25, 2025 | 588.74 | 590.82 | 588.32 | 590.78 | 590.78 | 0.08% | 25,920 |
| Aug 22, 2025 | 586.16 | 591.00 | 585.94 | 590.30 | 590.30 | 0.55% | 27,078 |
| Aug 21, 2025 | 587.46 | 587.58 | 583.68 | 587.06 | 587.06 | 0.48% | 21,391 |
| Aug 20, 2025 | 587.22 | 587.68 | 580.60 | 584.26 | 584.26 | -0.68% | 28,152 |
| Aug 19, 2025 | 589.04 | 590.60 | 587.40 | 588.26 | 588.26 | -0.14% | 22,309 |
| Aug 18, 2025 | 588.68 | 590.38 | 587.52 | 589.06 | 589.06 | 0.13% | 25,309 |
| Aug 15, 2025 | 593.14 | 593.16 | 587.78 | 588.28 | 588.28 | -0.50% | 25,645 |
| Aug 14, 2025 | 589.72 | 592.42 | 588.16 | 591.24 | 591.24 | 0.61% | 30,556 |
| Aug 13, 2025 | 588.56 | 590.94 | 587.40 | 587.68 | 587.68 | 0.12% | 28,227 |
| Aug 12, 2025 | 586.60 | 589.00 | 584.78 | 587.00 | 587.00 | -0.10% | 23,631 |
| Aug 11, 2025 | 586.18 | 588.26 | 584.86 | 587.58 | 587.58 | 0.75% | 19,965 |
| Aug 8, 2025 | 581.78 | 584.90 | 581.50 | 583.18 | 583.18 | 0.33% | 16,189 |
| Aug 7, 2025 | 581.38 | 585.74 | 581.20 | 581.24 | 581.24 | -0.02% | 24,172 |
| Aug 6, 2025 | 582.84 | 583.74 | 577.92 | 581.38 | 581.38 | 0.28% | 19,548 |
| Aug 5, 2025 | 586.22 | 587.16 | 579.78 | 579.78 | 579.78 | -0.42% | 34,167 |
| Aug 4, 2025 | 577.10 | 582.62 | 577.10 | 582.20 | 582.20 | 1.07% | 29,404 |
| Aug 1, 2025 | 590.02 | 590.14 | 572.78 | 576.04 | 576.04 | -3.32% | 78,770 |
| Jul 31, 2025 | 598.32 | 600.74 | 594.00 | 595.82 | 595.82 | 0.52% | 36,317 |
| Jul 30, 2025 | 588.84 | 593.96 | 588.18 | 592.76 | 592.76 | 0.56% | 24,201 |
| Jul 29, 2025 | 591.18 | 593.16 | 589.28 | 589.44 | 589.44 | 0.43% | 33,211 |
| Jul 28, 2025 | 584.28 | 586.90 | 583.88 | 586.90 | 586.90 | 1.18% | 28,870 |
| Jul 25, 2025 | 578.66 | 580.88 | 577.98 | 580.08 | 580.08 | 0.42% | 19,904 |
| Jul 24, 2025 | 577.02 | 578.90 | 576.00 | 577.66 | 577.66 | 0.32% | 21,025 |
| Jul 23, 2025 | 574.96 | 577.00 | 574.44 | 575.84 | 575.84 | 0.61% | 34,639 |
| Jul 22, 2025 | 575.44 | 576.52 | 572.08 | 572.34 | 572.34 | -0.83% | 22,739 |
| Jul 21, 2025 | 578.06 | 579.00 | 576.34 | 577.14 | 577.14 | 0.11% | 29,931 |
| Jul 18, 2025 | 579.56 | 579.58 | 575.90 | 576.48 | 576.48 | -0.39% | 20,056 |
| Jul 17, 2025 | 577.00 | 578.94 | 575.98 | 578.72 | 578.72 | 2.22% | 20,640 |
| Jul 16, 2025 | 571.24 | 576.80 | 566.16 | 566.16 | 566.16 | -1.73% | 35,291 |
| Jul 15, 2025 | 574.60 | 576.32 | 573.42 | 576.14 | 576.14 | 0.85% | 28,412 |
| Jul 14, 2025 | 569.28 | 571.48 | 568.02 | 571.26 | 571.26 | 0.11% | 20,473 |
| Jul 11, 2025 | 571.86 | 571.96 | 568.28 | 570.66 | 570.66 | -0.50% | 26,365 |
| Jul 10, 2025 | 567.86 | 573.54 | 567.50 | 573.54 | 573.54 | 0.83% | 20,580 |
| Jul 9, 2025 | 566.40 | 571.34 | 566.00 | 568.80 | 568.80 | 0.30% | 18,773 |
| Jul 8, 2025 | 565.94 | 569.00 | 565.56 | 567.08 | 567.08 | -0.02% | 22,264 |
| Jul 7, 2025 | 567.12 | 570.28 | 566.70 | 567.18 | 567.18 | 0.38% | 34,851 |
| Jul 4, 2025 | 566.56 | 566.56 | 564.20 | 565.06 | 565.06 | -0.72% | 17,839 |
| Jul 3, 2025 | 563.48 | 569.80 | 562.86 | 569.18 | 569.18 | 1.19% | 28,845 |
| Jul 2, 2025 | 563.22 | 563.86 | 560.32 | 562.50 | 562.50 | 0.27% | 40,201 |
| Jul 1, 2025 | 561.50 | 561.58 | 557.76 | 561.00 | 561.00 | -0.11% | 45,150 |
| Jun 30, 2025 | 562.90 | 564.24 | 560.80 | 561.64 | 561.64 | -0.15% | 27,916 |
| Jun 27, 2025 | 560.34 | 562.68 | 558.68 | 562.48 | 562.48 | 0.74% | 24,840 |
| Jun 26, 2025 | 557.12 | 559.18 | 555.38 | 558.36 | 558.36 | -0.06% | 40,163 |
| Jun 25, 2025 | 560.00 | 561.48 | 558.68 | 558.68 | 558.68 | 0.12% | 23,589 |
| Jun 24, 2025 | 558.86 | 559.56 | 556.14 | 558.02 | 558.02 | 0.95% | 31,992 |
| Jun 23, 2025 | 552.28 | 556.60 | 552.24 | 552.76 | 552.76 | -0.12% | 32,280 |