iShares Core S&P 500 UCITS ETF (ETR:SXR8)
Germany · Delayed Price · Currency is EUR 605.76
-0.80 (-0.13%)
Sep 30, 2025, 5:38 PM CET
ETR:SXR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 605.84 | 607.76 | 604.22 | 605.76 | 605.76 | -0.13% | 42,801 |
| Sep 29, 2025 | 607.80 | 609.60 | 606.10 | 606.56 | 606.56 | 0.24% | 34,403 |
| Sep 26, 2025 | 605.24 | 608.02 | 603.50 | 605.08 | 605.08 | -0.01% | 42,704 |
| Sep 25, 2025 | 603.80 | 605.72 | 601.12 | 605.16 | 605.16 | -0.02% | 61,450 |
| Sep 24, 2025 | 604.42 | 607.66 | 603.76 | 605.30 | 605.30 | -0.16% | 63,717 |
| Sep 23, 2025 | 606.76 | 607.44 | 605.72 | 606.24 | 606.24 | 0.08% | 39,252 |
| Sep 22, 2025 | 605.36 | 606.38 | 602.18 | 605.78 | 605.78 | 0.30% | 43,604 |
| Sep 19, 2025 | 601.94 | 605.62 | 601.34 | 603.96 | 603.96 | 0.17% | 46,051 |
| Sep 18, 2025 | 600.44 | 604.10 | 599.00 | 602.96 | 602.96 | 1.30% | 42,976 |
| Sep 17, 2025 | 596.08 | 596.78 | 594.80 | 595.22 | 595.22 | -0.15% | 36,635 |
| Sep 16, 2025 | 600.32 | 601.28 | 595.54 | 596.10 | 596.10 | -0.77% | 34,681 |
| Sep 15, 2025 | 600.88 | 601.70 | 598.80 | 600.70 | 600.70 | 0.03% | 42,176 |
| Sep 12, 2025 | 599.02 | 601.20 | 598.70 | 600.54 | 600.54 | 0.18% | 36,055 |
| Sep 11, 2025 | 597.84 | 599.64 | 595.96 | 599.46 | 599.46 | 0.65% | 33,702 |
| Sep 10, 2025 | 596.78 | 598.12 | 595.14 | 595.60 | 595.60 | 0.59% | 23,520 |
| Sep 9, 2025 | 590.96 | 592.68 | 590.38 | 592.12 | 592.12 | 0.06% | 24,394 |
| Sep 8, 2025 | 591.48 | 592.34 | 589.86 | 591.74 | 591.74 | 0.51% | 31,478 |
| Sep 5, 2025 | 596.46 | 596.60 | 586.32 | 588.72 | 588.72 | -0.86% | 34,642 |
| Sep 4, 2025 | 591.42 | 594.38 | 591.32 | 593.84 | 593.84 | 0.87% | 23,383 |
| Sep 3, 2025 | 590.16 | 591.60 | 588.26 | 588.70 | 588.70 | 0.86% | 24,751 |
| Sep 2, 2025 | 589.54 | 590.86 | 583.66 | 583.66 | 583.66 | -1.18% | 45,868 |
| Sep 1, 2025 | 588.56 | 590.64 | 588.40 | 590.64 | 590.64 | 0.24% | 41,856 |
| Aug 29, 2025 | 594.80 | 595.00 | 588.32 | 589.20 | 589.20 | -0.71% | 24,144 |
| 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 |