Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
60,849.02
-1,051.95(-1.70%)
CMC Crypto 200
1,266.21
-17.62(-1.37%)

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

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

42.73

+0.23

(+0.55%)

At close: 05:36PM CEST

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	42.76	42.81	42.70	42.73	42.73	11,790
27 Jun 2024	42.54	42.65	42.50	42.50	42.50	15,675
26 Jun 2024	42.57	42.63	42.42	42.47	42.47	6,070
25 Jun 2024	42.40	42.48	42.35	42.46	42.46	2,305
24 Jun 2024	42.52	42.65	42.46	42.63	42.63	15,064
21 Jun 2024	42.56	42.59	42.41	42.52	42.52	11,715
20 Jun 2024	42.82	42.89	42.70	42.74	42.74	5,816
19 Jun 2024	42.74	42.74	42.70	42.72	42.72	1,091
18 Jun 2024	42.57	42.63	42.57	42.59	42.59	10,017
17 Jun 2024	42.29	42.32	42.20	42.31	42.31	11,052
14 Jun 2024	42.26	42.26	41.99	42.16	42.16	2,163
13 Jun 2024	42.28	42.35	42.17	42.18	42.18	7,288
12 Jun 2024	41.83	42.36	41.83	42.28	42.28	7,157
11 Jun 2024	41.69	41.71	41.48	41.63	41.63	3,084
10 Jun 2024	41.54	41.63	41.47	41.63	41.63	10,703
07 Jun 2024	41.72	41.75	41.48	41.67	41.67	17,636
06 Jun 2024	41.68	41.70	41.62	41.63	41.63	6,424
05 Jun 2024	41.18	41.45	41.18	41.45	41.45	1,371
04 Jun 2024	41.04	41.06	40.84	40.92	40.92	8,434
03 Jun 2024	41.20	41.22	40.96	41.03	41.03	7,553
31 May 2024	40.71	40.89	40.53	40.53	40.53	11,683
30 May 2024	40.78	40.90	40.76	40.84	40.84	11,328
29 May 2024	41.16	41.16	40.98	41.02	41.02	9,100
28 May 2024	41.40	41.40	41.24	41.28	41.28	21,744
27 May 2024	41.25	41.31	41.22	41.31	41.31	10,383
24 May 2024	40.98	41.31	40.98	41.25	41.25	1,516
23 May 2024	41.50	41.56	41.29	41.34	41.34	3,684
22 May 2024	41.38	41.39	41.32	41.37	41.37	1,318
21 May 2024	41.32	41.34	41.24	41.31	41.31	30,038
20 May 2024	41.32	41.43	41.28	41.42	41.42	1,510
17 May 2024	41.24	41.24	41.17	41.19	41.19	1,892
16 May 2024	41.35	41.41	41.28	41.40	41.40	2,656
15 May 2024	40.85	41.16	40.80	41.16	41.16	5,148
14 May 2024	40.61	40.68	40.57	40.65	40.65	9,338
13 May 2024	40.65	40.74	40.60	40.61	40.61	5,460
10 May 2024	40.65	40.73	40.56	40.56	40.56	5,508
09 May 2024	40.31	40.50	40.23	40.49	40.49	5,038
08 May 2024	40.38	40.39	40.24	40.35	40.35	4,506
07 May 2024	40.33	40.43	40.28	40.40	40.40	7,578
06 May 2024	39.94	40.14	39.94	40.12	40.12	4,324
03 May 2024	39.53	39.90	39.48	39.82	39.82	6,170
02 May 2024	39.29	39.45	39.00	39.18	39.18	11,359
30 Apr 2024	39.78	39.81	39.53	39.53	39.53	10,744
29 Apr 2024	39.80	39.87	39.75	39.75	39.75	5,444
26 Apr 2024	39.62	39.77	39.52	39.69	39.69	21,701
25 Apr 2024	39.27	39.30	38.82	39.01	39.01	77,562
24 Apr 2024	39.59	39.60	39.38	39.42	39.42	9,560
23 Apr 2024	39.06	39.42	39.03	39.42	39.42	20,314
22 Apr 2024	38.87	38.90	38.72	38.76	38.76	2,888
19 Apr 2024	38.82	39.06	38.78	38.87	38.87	8,308
18 Apr 2024	39.28	39.34	39.06	39.29	39.29	4,504
17 Apr 2024	39.32	39.54	39.16	39.16	39.16	6,681
16 Apr 2024	39.37	39.54	39.26	39.38	39.38	24,787
15 Apr 2024	40.15	40.26	39.92	40.03	40.03	22,310
12 Apr 2024	40.54	40.54	40.05	40.15	40.15	6,531
11 Apr 2024	40.22	40.31	40.02	40.16	40.16	22,553
10 Apr 2024	40.64	40.67	39.98	40.19	40.19	6,226
09 Apr 2024	40.56	40.67	40.22	40.33	40.33	4,705
08 Apr 2024	40.47	40.64	40.45	40.59	40.59	6,175
05 Apr 2024	40.20	40.48	40.20	40.48	40.48	4,201
04 Apr 2024	40.73	40.93	40.70	40.87	40.87	2,692
03 Apr 2024	40.53	40.72	40.46	40.71	40.71	3,818
02 Apr 2024	40.82	40.90	40.39	40.48	40.48	3,295
28 Mar 2024	40.85	40.96	40.85	40.92	40.92	2,211
27 Mar 2024	40.71	40.79	40.62	40.67	40.67	19,969
26 Mar 2024	40.77	40.84	40.74	40.76	40.76	1,201
25 Mar 2024	40.74	40.78	40.64	40.71	40.71	6,872
22 Mar 2024	40.85	40.91	40.76	40.76	40.76	1,847
21 Mar 2024	40.93	40.99	40.85	40.99	40.99	8,149
20 Mar 2024	40.31	40.40	40.30	40.35	40.35	14,259
19 Mar 2024	40.14	40.25	39.96	40.25	40.25	49,239
18 Mar 2024	40.02	40.31	40.01	40.24	40.24	9,733
15 Mar 2024	40.17	40.28	39.84	39.85	39.85	7,139
14 Mar 2024	40.38	40.43	40.08	40.18	40.18	5,483
13 Mar 2024	40.36	40.38	40.25	40.28	40.28	12,503
12 Mar 2024	40.06	40.30	39.88	40.20	40.20	3,935
11 Mar 2024	39.90	39.93	39.70	39.87	39.87	8,354
08 Mar 2024	40.22	40.43	40.15	40.18	40.18	4,292
07 Mar 2024	39.70	40.16	39.67	40.12	40.12	3,159
06 Mar 2024	39.67	39.92	39.67	39.90	39.90	18,081
05 Mar 2024	39.90	39.90	39.65	39.67	39.67	33,163
04 Mar 2024	40.03	40.05	39.98	40.00	40.00	5,239
01 Mar 2024	39.78	39.92	39.63	39.85	39.85	10,209
29 Feb 2024	39.48	39.65	39.39	39.58	39.58	14,752
28 Feb 2024	39.55	39.57	39.40	39.54	39.54	13,510
27 Feb 2024	39.53	39.58	39.49	39.49	39.49	14,623
26 Feb 2024	39.62	39.73	39.59	39.63	39.63	8,647
23 Feb 2024	39.65	39.84	39.62	39.70	39.70	13,449
22 Feb 2024	39.23	39.51	39.23	39.51	39.51	15,389
21 Feb 2024	38.76	38.76	38.67	38.72	38.72	9,398
20 Feb 2024	38.93	38.95	38.73	38.76	38.76	2,387
19 Feb 2024	39.05	39.08	39.00	39.04	39.04	11,981
16 Feb 2024	39.23	39.33	39.00	39.21	39.21	1,729
15 Feb 2024	39.06	39.17	39.02	39.03	39.03	2,025
14 Feb 2024	38.69	38.84	38.68	38.76	38.76	8,234
13 Feb 2024	39.13	39.13	38.57	38.72	38.72	10,327
12 Feb 2024	39.18	39.33	39.16	39.33	39.33	7,584
09 Feb 2024	38.98	39.10	38.97	39.04	39.04	3,198
08 Feb 2024	38.92	38.94	38.87	38.90	38.90	22,924
07 Feb 2024	38.60	38.89	38.58	38.84	38.84	2,090
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD60,849.02-1,051.95(-1.70%)

CMC Crypto 2001,266.21-17.62(-1.37%)

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

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
60,849.02
-1,051.95(-1.70%)

CMC Crypto 200
1,266.21
-17.62(-1.37%)