Skip to main content
logo
iShares Core S&P 500 UCITS ETF (FRA:SXR8)
Germany flag Germany · Delayed Price · Currency is EUR
676.66
-0.40 (-0.06%)
Last updated: May 12, 2026, 2:52 PM CET

FRA:SXR8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026675.56676.70675.10675.82--0.01%9,016
May 11, 2026676.00677.34674.14675.92675.920.09%118
May 8, 2026673.64675.28673.06675.28675.280.54%278
May 7, 2026674.12674.12670.80671.68671.680.02%407
May 6, 2026667.20671.52666.44671.52671.520.51%335
May 5, 2026663.68668.10663.68668.10668.100.92%80
May 4, 2026663.38664.28660.34662.04662.040.60%205
Apr 30, 2026656.00659.66655.38658.06658.060.31%63
Apr 29, 2026656.82657.02654.36656.04656.040.39%53
Apr 28, 2026657.88658.44653.50653.50653.50-0.59%28
Apr 27, 2026656.30657.40654.28657.40657.400.22%75
Apr 24, 2026655.30656.34653.56655.96655.960.45%3
Apr 23, 2026652.12655.46651.80653.00653.00-0.05%137
Apr 22, 2026649.56653.34649.22653.34653.340.92%133
Apr 21, 2026649.80652.36647.38647.38647.38-0.05%31
Apr 20, 2026646.98649.70646.44647.72647.72-0.18%434
Apr 17, 2026642.62650.38642.48648.90648.901.11%743
Apr 16, 2026640.48642.98639.92641.78641.780.58%452
Apr 15, 2026635.20638.06634.78638.06638.060.67%135
Apr 14, 2026628.66634.00627.74633.82633.821.13%331
Apr 13, 2026622.10627.08622.10626.72626.720.33%372
Apr 10, 2026626.52627.52624.16624.66624.66-0.31%86
Apr 9, 2026623.94626.60621.74626.60626.600.44%310
Apr 8, 2026624.82624.96620.68623.84623.842.39%370
Apr 7, 2026613.16615.32608.02609.28609.28-0.36%149
Apr 2, 2026604.06611.84603.08611.50611.50-0.02%62
Apr 1, 2026608.26611.62606.78611.62611.621.28%276
Mar 31, 2026598.34604.86598.34603.92603.921.85%104
Mar 30, 2026594.32600.42592.96592.96592.960.03%490
Mar 27, 2026606.34606.34592.80592.80592.80-2.09%266
Mar 26, 2026609.62610.86605.04605.44605.44-1.11%103
Mar 25, 2026611.30613.24610.82612.22612.220.40%72
Mar 24, 2026609.18610.34606.54609.78609.78-0.11%280
Mar 23, 2026600.96616.92600.96610.46610.461.05%328
Mar 20, 2026613.86613.86604.14604.14604.14-1.47%69
Mar 19, 2026619.72619.74610.98613.16613.16-1.12%98
Mar 18, 2026628.16629.22620.12620.12620.12-0.83%204
Mar 17, 2026623.42628.26622.96625.34625.34-90
Mar 16, 2026627.24627.24623.72625.36625.360.20%214
Mar 13, 2026623.34628.92623.34624.12624.120.28%219
Mar 12, 2026626.78627.26622.40622.40622.40-0.73%55
Mar 11, 2026627.08629.30626.20626.98626.98-0.18%79
Mar 10, 2026627.54629.12625.30628.10628.10-0.07%2
Mar 9, 2026615.52628.54615.52628.54628.540.56%433
Mar 6, 2026632.18632.18624.10625.04625.04-0.55%135
Mar 5, 2026633.80634.92628.14628.48628.48-0.82%230
Mar 4, 2026625.96635.18625.96633.68633.680.56%177
Mar 3, 2026626.98630.18623.18630.18630.18-0.27%327
Mar 2, 2026620.32631.86619.66631.86631.861.63%349
Feb 27, 2026626.30627.40621.70621.70621.70-0.95%15