Skip to main content
logo
iShares Core S&P 500 UCITS ETF (ETR:SXR8)
Germany flag Germany · Delayed Price · Currency is EUR
609.40
+9.28 (1.55%)
Apr 1, 2026, 2:02 PM CET

ETR:SXR8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026598.50601.34597.42600.12600.12-0.05%56,965
Mar 30, 2026595.80601.26595.60600.44600.440.42%32,568
Mar 27, 2026605.98606.04597.08597.92597.92-1.53%37,642
Mar 26, 2026611.02611.68607.12607.20607.20-0.99%32,206
Mar 25, 2026612.74615.14609.98613.26613.260.65%22,448
Mar 24, 2026610.32611.36605.70609.30609.30-0.14%27,096
Mar 23, 2026601.54621.86600.80610.16610.160.27%83,068
Mar 20, 2026614.00614.64608.50608.52608.52-0.79%46,578
Mar 19, 2026619.52620.62613.08613.34613.34-1.45%32,796
Mar 18, 2026628.80629.44621.80622.36622.36-0.61%28,264
Mar 17, 2026623.88628.66622.10626.18626.180.13%24,505
Mar 16, 2026626.26627.90623.70625.36625.360.12%37,601
Mar 13, 2026622.98629.22622.94624.60624.60-0.02%36,445
Mar 12, 2026627.14627.80623.14624.70624.70-0.53%23,866
Mar 11, 2026627.66630.60626.18628.04628.04-0.12%26,584
Mar 10, 2026627.60629.18623.98628.80628.801.03%45,734
Mar 9, 2026616.32622.74615.88622.40622.40-0.37%80,700
Mar 6, 2026632.04632.40622.50624.72624.72-1.21%29,962
Mar 5, 2026633.62635.34631.00632.34632.34-0.17%40,557
Mar 4, 2026628.12634.06627.68633.44633.440.95%47,155
Mar 3, 2026627.24628.64622.82627.50627.50-0.34%54,041
Mar 2, 2026620.46631.36619.48629.62629.620.90%95,875
Feb 27, 2026626.36627.58620.48624.02624.02-0.61%34,668
Feb 26, 2026630.84632.48624.46627.88627.88-0.34%39,600
Feb 25, 2026627.18631.24627.08630.04630.040.73%50,621
Feb 24, 2026623.66627.18621.00625.46625.460.55%30,003
Feb 23, 2026623.76628.80620.50622.02622.02-0.86%51,338
Feb 20, 2026628.10629.00623.22627.44627.440.27%59,335
Feb 19, 2026626.40627.50623.22625.76625.76-0.13%26,826
Feb 18, 2026622.38626.66621.24626.58626.581.08%42,329
Feb 17, 2026618.74621.18615.40619.90619.900.26%35,780
Feb 16, 2026619.46621.06617.64618.28618.28-0.17%40,726
Feb 13, 2026617.86620.60614.26619.36619.36-0.22%64,052
Feb 12, 2026629.06629.40619.78620.74620.74-0.98%33,360
Feb 11, 2026625.86631.98623.88626.90626.90-0.14%52,268
Feb 10, 2026626.86629.56625.70627.78627.78-0.03%28,422
Feb 9, 2026627.26628.08621.32627.96627.960.28%55,865
Feb 6, 2026616.72626.18616.60626.18626.180.92%48,127
Feb 5, 2026626.00627.36616.58620.48620.48-0.98%59,826
Feb 4, 2026627.94630.00625.10626.64626.64-0.43%43,853
Feb 3, 2026634.82636.10628.94629.36629.36-0.68%46,823
Feb 2, 2026621.82634.00621.56633.66633.661.18%55,682
Jan 30, 2026620.42627.80619.72626.26626.260.93%67,684
Jan 29, 2026626.08628.18617.22620.48620.48-1.04%72,891
Jan 28, 2026626.54628.52625.10626.98626.980.30%35,502
Jan 27, 2026629.88630.34624.30625.12625.12-0.33%26,963
Jan 26, 2026625.72628.18622.70627.22627.22-0.55%41,769
Jan 23, 2026632.38632.60629.40630.68630.68-0.18%46,644
Jan 22, 2026632.90634.96630.26631.84631.840.64%50,889
Jan 21, 2026623.92629.66619.74627.80627.800.11%55,147