Invesco S&P 500 UCITS ETF (EUR Hdg) (E500.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

40.53

-0.31

(-0.76%)

At close: 05:36PM CEST

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	40.71	40.89	40.53	40.53	40.53	11,683
May 30, 2024	40.78	40.90	40.76	40.84	40.84	11,328
May 29, 2024	41.16	41.16	40.98	41.02	41.02	9,100
May 28, 2024	41.40	41.40	41.24	41.28	41.28	21,744
May 27, 2024	41.25	41.31	41.22	41.31	41.31	10,383
May 24, 2024	40.98	41.31	40.98	41.25	41.25	1,516
May 23, 2024	41.50	41.56	41.29	41.34	41.34	3,684
May 22, 2024	41.38	41.39	41.32	41.37	41.37	1,318
May 21, 2024	41.32	41.34	41.24	41.31	41.31	30,038
May 20, 2024	41.32	41.43	41.28	41.42	41.42	1,510
May 17, 2024	41.24	41.24	41.17	41.19	41.19	1,892
May 16, 2024	41.35	41.41	41.28	41.40	41.40	2,656
May 15, 2024	40.85	41.16	40.80	41.16	41.16	5,148
May 14, 2024	40.61	40.68	40.57	40.65	40.65	9,338
May 13, 2024	40.65	40.74	40.60	40.61	40.61	5,460
May 10, 2024	40.65	40.73	40.56	40.56	40.56	5,508
May 09, 2024	40.31	40.50	40.23	40.49	40.49	5,038
May 08, 2024	40.38	40.39	40.24	40.35	40.35	4,506
May 07, 2024	40.33	40.43	40.28	40.40	40.40	7,578
May 06, 2024	39.94	40.14	39.94	40.12	40.12	4,324
May 03, 2024	39.53	39.90	39.48	39.82	39.82	6,170
May 02, 2024	39.29	39.45	39.00	39.18	39.18	11,359
Apr 30, 2024	39.78	39.81	39.53	39.53	39.53	10,744
Apr 29, 2024	39.80	39.87	39.75	39.75	39.75	5,444
Apr 26, 2024	39.62	39.77	39.52	39.69	39.69	21,701
Apr 25, 2024	39.27	39.30	38.82	39.01	39.01	77,562
Apr 24, 2024	39.59	39.60	39.38	39.42	39.42	9,560
Apr 23, 2024	39.06	39.42	39.03	39.42	39.42	20,314
Apr 22, 2024	38.87	38.90	38.72	38.76	38.76	2,888
Apr 19, 2024	38.82	39.06	38.78	38.87	38.87	8,308
Apr 18, 2024	39.28	39.34	39.06	39.29	39.29	4,504
Apr 17, 2024	39.32	39.54	39.16	39.16	39.16	6,681
Apr 16, 2024	39.37	39.54	39.26	39.38	39.38	24,787
Apr 15, 2024	40.15	40.26	39.92	40.03	40.03	22,310
Apr 12, 2024	40.54	40.54	40.05	40.15	40.15	6,531
Apr 11, 2024	40.22	40.31	40.02	40.16	40.16	22,553
Apr 10, 2024	40.64	40.67	39.98	40.19	40.19	6,226
Apr 09, 2024	40.56	40.67	40.22	40.33	40.33	4,705
Apr 08, 2024	40.47	40.64	40.45	40.59	40.59	6,175
Apr 05, 2024	40.20	40.48	40.20	40.48	40.48	4,201
Apr 04, 2024	40.73	40.93	40.70	40.87	40.87	2,692
Apr 03, 2024	40.53	40.72	40.46	40.71	40.71	3,818
Apr 02, 2024	40.82	40.90	40.39	40.48	40.48	3,295
Mar 28, 2024	40.85	40.96	40.85	40.92	40.92	2,211
Mar 27, 2024	40.71	40.79	40.62	40.67	40.67	19,969
Mar 26, 2024	40.77	40.84	40.74	40.76	40.76	1,201
Mar 25, 2024	40.74	40.78	40.64	40.71	40.71	6,872
Mar 22, 2024	40.85	40.91	40.76	40.76	40.76	1,847
Mar 21, 2024	40.93	40.99	40.85	40.99	40.99	8,149
Mar 20, 2024	40.31	40.40	40.30	40.35	40.35	14,259
Mar 19, 2024	40.14	40.25	39.96	40.25	40.25	49,239
Mar 18, 2024	40.02	40.31	40.01	40.24	40.24	9,733
Mar 15, 2024	40.17	40.28	39.84	39.85	39.85	7,139
Mar 14, 2024	40.38	40.43	40.08	40.18	40.18	5,483
Mar 13, 2024	40.36	40.38	40.25	40.28	40.28	12,503
Mar 12, 2024	40.06	40.30	39.88	40.20	40.20	3,935
Mar 11, 2024	39.90	39.93	39.70	39.87	39.87	8,354
Mar 08, 2024	40.22	40.43	40.15	40.18	40.18	4,292
Mar 07, 2024	39.70	40.16	39.67	40.12	40.12	3,159
Mar 06, 2024	39.67	39.92	39.67	39.90	39.90	18,081
Mar 05, 2024	39.90	39.90	39.65	39.67	39.67	33,163
Mar 04, 2024	40.03	40.05	39.98	40.00	40.00	5,239
Mar 01, 2024	39.78	39.92	39.63	39.85	39.85	10,209
Feb 29, 2024	39.48	39.65	39.39	39.58	39.58	14,752
Feb 28, 2024	39.55	39.57	39.40	39.54	39.54	13,510
Feb 27, 2024	39.53	39.58	39.49	39.49	39.49	14,623
Feb 26, 2024	39.62	39.73	39.59	39.63	39.63	8,647
Feb 23, 2024	39.65	39.84	39.62	39.70	39.70	13,449
Feb 22, 2024	39.23	39.51	39.23	39.51	39.51	15,389
Feb 21, 2024	38.76	38.76	38.67	38.72	38.72	9,398
Feb 20, 2024	38.93	38.95	38.73	38.76	38.76	2,387
Feb 19, 2024	39.05	39.08	39.00	39.04	39.04	11,981
Feb 16, 2024	39.23	39.33	39.00	39.21	39.21	1,729
Feb 15, 2024	39.06	39.17	39.02	39.03	39.03	2,025
Feb 14, 2024	38.69	38.84	38.68	38.76	38.76	8,234
Feb 13, 2024	39.13	39.13	38.57	38.72	38.72	10,327
Feb 12, 2024	39.18	39.33	39.16	39.33	39.33	7,584
Feb 09, 2024	38.98	39.10	38.97	39.04	39.04	3,198
Feb 08, 2024	38.92	38.94	38.87	38.90	38.90	22,924
Feb 07, 2024	38.60	38.89	38.58	38.84	38.84	2,090
Feb 06, 2024	38.57	38.59	38.46	38.53	38.53	4,550
Feb 05, 2024	38.53	38.60	38.32	38.43	38.43	13,814
Feb 02, 2024	38.43	38.55	38.24	38.55	38.55	19,338
Feb 01, 2024	37.88	38.01	37.84	37.92	37.92	10,733
Jan 31, 2024	38.29	38.30	38.06	38.06	38.06	20,706
Jan 30, 2024	38.38	38.42	38.36	38.41	38.41	8,554
Jan 29, 2024	38.14	38.17	38.11	38.15	38.15	2,006
Jan 26, 2024	37.99	38.24	37.99	38.22	38.22	4,722
Jan 25, 2024	38.00	38.19	37.97	38.15	38.15	8,490
Jan 24, 2024	38.07	38.22	38.06	38.17	38.17	10,863
Jan 23, 2024	37.86	37.90	37.77	37.77	37.77	23,082
Jan 22, 2024	37.81	37.93	37.81	37.86	37.86	10,252
Jan 19, 2024	37.35	37.47	37.32	37.42	37.42	12,908
Jan 18, 2024	36.95	37.13	36.94	37.13	37.13	28,222
Jan 17, 2024	36.98	37.02	36.84	36.97	36.97	5,596
Jan 16, 2024	37.05	37.28	37.05	37.24	37.24	31,019
Jan 15, 2024	37.30	37.31	37.21	37.25	37.25	5,266
Jan 12, 2024	37.19	37.40	37.15	37.28	37.28	19,644
Jan 11, 2024	37.40	37.42	36.97	36.97	36.97	8,888
Jan 10, 2024	37.08	37.16	37.05	37.13	37.13	12,037
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,430.34+542.72(+0.59%)

Invesco S&P 500 UCITS ETF (EUR Hdg) (E500.DE)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,430.34
+542.72(+0.59%)