iShares Core S&P 500 UCITS ETF USD (Acc)

CSPX
🏛️ germany →
605.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 432.57 433.67 431.93 432.63 0.0M
2021-12-29 433.17 434.41 429.34 430.59 0.0M
2021-12-28 431.72 434.29 431.50 432.40 0.0M
2021-12-27 425.94 430.23 425.72 429.75 0.0M
2021-12-23 423.57 427.02 423.31 426.82 0.0M
2021-12-22 420.58 422.15 418.37 422.15 0.0M
2021-12-21 415.52 417.77 414.47 417.15 0.0M
2021-12-20 413.27 414.34 409.50 409.69 0.0M
2021-12-17 421.06 422.60 415.39 420.35 0.0M
2021-12-16 426.99 429.32 423.58 424.74 0.0M
2021-12-15 420.59 420.87 418.23 418.23 0.0M
2021-12-14 424.19 424.68 417.64 418.09 0.0M
2021-12-13 426.63 428.49 422.18 422.63 0.0M
2021-12-10 422.43 425.53 421.50 422.18 0.0M
2021-12-09 423.15 424.21 421.85 424.20 0.1M
2021-12-08 424.61 426.23 420.69 421.40 0.0M
2021-12-07 418.44 425.83 418.08 425.56 0.1M
2021-12-06 412.90 415.38 409.31 414.53 0.0M
2021-12-03 413.75 416.08 408.32 409.72 0.1M
2021-12-02 408.45 412.24 405.35 410.65 0.0M
2021-12-01 414.26 419.00 414.13 418.41 0.0M
2021-11-30 414.94 417.82 412.17 415.02 0.1M
2021-11-29 419.80 421.31 417.80 420.32 0.0M
2021-11-26 418.49 419.92 413.59 414.24 0.1M
2021-11-25 428.76 429.26 427.50 428.18 0.0M
2021-11-24 425.21 427.56 423.92 427.05 0.1M
2021-11-23 423.55 425.83 421.00 422.50 0.1M
2021-11-22 426.37 430.08 425.54 428.32 0.0M
2021-11-19 424.41 425.81 423.23 424.32 0.0M
2021-11-18 422.77 423.71 419.77 421.77 1.3M
2021-11-17 424.02 424.12 422.00 422.92 0.0M
2021-11-16 419.74 423.40 419.18 423.40 0.0M
2021-11-15 417.15 418.99 417.07 418.38 0.0M
2021-11-12 414.34 416.90 414.11 416.77 0.0M
2021-11-11 413.92 414.97 413.36 414.19 0.0M
2021-11-10 412.67 414.41 411.00 413.96 0.0M
2021-11-09 412.43 414.35 410.65 411.97 0.0M
2021-11-08 413.61 415.00 413.14 413.60 0.0M
2021-11-05 412.53 417.27 412.47 414.97 0.0M
2021-11-04 411.32 413.25 410.74 412.22 1.1M
2021-11-03 407.27 407.50 406.60 406.95 0.0M
2021-11-02 404.84 407.52 404.72 407.52 0.0M
2021-11-01 406.44 407.49 404.32 405.19 0.0M
2021-10-29 399.20 405.41 398.81 405.04 0.0M
2021-10-28 400.29 401.80 399.15 400.23 0.0M
2021-10-27 402.05 402.33 400.61 401.80 0.0M
2021-10-26 402.38 404.00 401.75 403.21 0.0M
2021-10-25 397.96 400.00 397.27 399.93 0.0M
2021-10-22 397.77 399.13 397.00 397.01 0.0M
2021-10-21 395.62 397.21 395.50 396.22 0.0M
2021-10-20 395.16 397.09 395.13 396.56 0.0M
2021-10-19 392.92 395.24 392.69 395.02 0.0M
2021-10-18 392.32 393.55 390.19 393.10 0.0M
2021-10-15 390.40 392.85 390.06 392.30 0.0M
2021-10-14 385.11 389.07 384.45 388.94 0.0M
2021-10-13 382.75 384.51 381.35 381.94 0.0M
2021-10-12 381.46 385.80 381.35 384.75 0.0M
2021-10-11 384.93 388.40 384.56 388.08 0.0M
2021-10-08 388.58 388.94 386.78 387.10 0.0M
2021-10-07 386.43 390.15 385.88 389.58 0.0M
2021-10-06 379.95 381.69 377.86 380.24 0.0M
2021-10-05 378.03 383.27 377.47 382.74 0.0M
2021-10-04 380.32 381.11 375.30 375.38 0.0M
2021-10-01 375.45 380.16 375.27 379.93 0.0M
2021-09-30 385.60 385.78 382.13 382.94 0.0M
2021-09-29 381.51 384.13 381.26 383.14 0.0M
2021-09-28 385.98 386.44 379.77 380.28 0.0M
2021-09-27 389.13 389.53 386.20 386.96 0.0M
2021-09-24 384.91 387.19 383.98 385.94 0.0M
2021-09-23 383.34 386.10 382.66 386.02 0.0M
2021-09-22 380.10 381.86 378.90 381.86 0.0M
2021-09-21 380.67 382.31 377.46 380.11 0.0M
2021-09-20 381.33 381.76 377.78 377.94 0.0M
2021-09-17 387.41 387.45 384.50 384.92 0.0M
2021-09-16 386.51 388.00 384.48 385.20 0.0M
2021-09-15 383.74 384.00 382.08 383.70 0.0M
2021-09-14 384.99 386.40 383.00 383.83 0.0M
2021-09-13 386.88 387.75 383.75 384.35 0.0M
2021-09-10 387.47 388.90 385.10 385.68 0.0M
2021-09-09 387.07 390.27 386.03 388.59 0.0M
2021-09-08 388.35 389.31 386.79 387.83 0.0M
2021-09-07 389.26 389.51 387.63 388.17 0.0M
2021-09-06 389.20 390.20 389.08 390.00 0.0M
2021-09-03 389.08 389.61 386.89 388.46 0.0M
2021-09-02 388.76 389.80 388.65 389.66 0.0M
2021-09-01 391.09 391.57 388.60 388.95 0.0M
2021-08-31 390.61 390.74 388.35 390.51 0.0M
2021-08-30 388.79 391.14 388.69 391.14 0.0M
2021-08-27 387.25 388.75 387.00 388.54 0.0M
2021-08-26 388.12 388.98 386.79 387.28 0.0M
2021-08-25 388.98 389.18 388.20 388.97 0.0M
2021-08-24 389.02 389.34 387.83 388.48 0.0M
2021-08-23 386.90 388.68 385.87 388.58 0.0M
2021-08-20 382.66 386.43 380.92 386.09 0.0M
2021-08-19 379.89 383.27 378.63 382.60 0.0M
2021-08-18 386.23 386.59 385.01 385.92 0.0M
2021-08-17 385.39 386.69 384.66 386.18 0.0M
2021-08-16 384.09 385.00 382.81 384.13 0.0M
2021-08-13 386.56 386.63 384.60 384.80 0.0M
2021-08-12 384.84 385.43 384.37 385.37 0.0M
2021-08-11 384.92 385.38 384.15 384.52 0.0M
2021-08-10 383.67 385.62 383.60 384.72 0.0M
2021-08-09 382.71 383.54 382.21 383.34 0.0M
2021-08-06 380.45 383.30 380.16 382.94 0.0M
2021-08-05 378.14 379.70 377.94 379.33 0.0M
2021-08-04 378.15 379.07 376.32 378.18 0.0M
2021-08-03 376.30 377.11 374.30 376.56 0.0M
2021-08-02 378.24 378.92 376.71 377.39 0.0M
2021-07-30 374.45 377.26 373.96 376.59 0.0M
2021-07-29 377.67 378.51 376.80 378.15 0.0M
2021-07-28 378.37 379.81 378.07 378.81 0.0M
2021-07-27 380.18 380.67 376.44 376.44 0.0M
2021-07-26 379.57 380.09 378.00 380.09 0.0M
2021-07-23 378.12 380.50 377.85 380.50 0.0M
2021-07-22 375.98 376.41 374.00 376.11 0.0M
2021-07-21 373.82 375.27 373.20 374.43 0.6M
2021-07-20 369.23 372.92 367.79 372.38 0.6M
2021-07-19 371.42 371.92 364.44 367.23 0.0M
2021-07-16 374.99 376.51 373.61 374.00 0.0M
2021-07-15 375.10 375.48 374.25 375.38 0.0M
2021-07-14 375.80 377.57 375.50 375.61 0.0M
2021-07-13 375.02 377.49 374.90 377.45 0.0M
2021-07-12 373.79 375.00 371.97 374.77 0.0M
2021-07-09 371.64 373.67 370.83 373.67 0.0M
2021-07-08 373.14 373.73 367.38 369.86 0.0M
2021-07-07 373.20 374.77 372.93 374.44 0.0M
2021-07-06 371.42 373.61 370.90 371.65 0.0M
2021-07-05 372.00 372.83 371.43 372.69 0.0M
2021-07-02 370.75 371.97 370.69 371.60 0.0M
2021-07-01 368.85 369.87 367.55 369.08 0.0M
2021-06-30 366.54 368.18 365.32 368.00 0.0M
2021-06-29 365.23 367.15 365.04 366.19 0.0M
2021-06-28 364.29 365.32 363.80 364.00 0.0M
2021-06-25 362.77 363.68 362.21 363.68 0.0M
2021-06-24 361.66 363.48 361.50 363.00 0.0M
2021-06-23 362.27 362.36 360.34 360.79 0.0M
2021-06-22 360.51 361.68 359.67 361.47 0.0M
2021-06-21 355.52 359.47 355.45 359.32 0.1M
2021-06-18 360.45 360.60 357.21 357.68 0.0M
2021-06-17 356.49 360.10 356.34 359.91 0.0M
2021-06-16 355.64 356.18 355.00 355.65 0.0M
2021-06-15 356.69 357.13 354.96 354.96 0.0M
2021-06-14 356.65 356.98 354.47 354.74 0.0M
2021-06-11 352.92 355.75 352.81 355.54 0.0M
2021-06-10 352.06 354.34 351.10 353.31 0.0M
2021-06-09 352.08 352.65 351.42 352.26 0.0M
2021-06-08 352.16 352.97 350.57 351.16 0.0M
2021-06-07 352.65 353.11 350.89 350.89 0.0M
2021-06-04 351.19 352.32 350.68 351.91 0.0M
2021-06-03 350.13 351.47 347.03 351.20 0.0M
2021-06-02 349.11 350.48 348.45 350.18 0.0M
2021-06-01 349.30 351.05 348.00 349.06 0.0M
2021-05-31 350.13 350.30 348.00 348.16 0.0M
2021-05-28 350.71 352.11 350.33 350.50 0.0M
2021-05-27 348.09 350.52 347.72 349.89 0.0M
2021-05-26 348.18 348.69 347.00 348.52 0.0M
2021-05-25 348.74 348.99 347.19 347.19 0.0M
2021-05-21 345.51 348.59 345.21 347.10 0.0M
2021-05-20 342.20 345.29 340.29 345.29 0.0M
2021-05-19 340.14 340.70 336.90 338.86 0.0M
2021-05-18 347.84 347.84 344.90 345.55 0.0M
2021-05-17 348.26 348.66 346.21 346.32 0.0M
2021-05-14 346.26 347.88 345.20 347.88 0.0M
2021-05-13 340.37 346.50 338.95 345.12 0.0M
2021-05-12 346.35 346.69 343.80 343.80 0.0M
2021-05-11 348.53 348.53 342.78 345.55 0.0M
2021-05-10 352.99 353.40 351.68 352.55 0.0M
2021-05-07 353.18 354.42 351.82 353.24 0.0M
2021-05-06 352.13 352.40 348.60 350.95 0.0M
2021-05-05 352.34 353.70 351.45 353.06 0.0M
2021-05-04 352.78 353.75 348.27 349.46 0.0M
2021-05-03 353.34 353.97 352.00 352.69 0.0M
2021-04-30 351.48 352.50 350.60 352.30 0.0M
2021-04-29 351.89 352.57 350.29 350.58 0.0M
2021-04-28 352.27 352.29 350.79 350.95 0.0M
2021-04-27 351.98 352.24 349.92 350.91 0.0M
2021-04-26 350.02 351.97 349.35 351.44 0.0M
2021-04-23 348.52 350.78 347.13 350.65 0.0M
2021-04-22 350.58 352.09 349.95 352.09 0.0M
2021-04-21 348.29 349.98 347.83 349.74 0.0M
2021-04-20 349.96 350.31 346.87 346.87 0.0M
2021-04-19 353.10 353.41 350.00 350.68 0.0M
2021-04-16 352.44 353.81 352.07 353.19 0.0M
2021-04-15 350.03 352.42 350.01 352.33 0.0M
2021-04-14 350.71 351.55 350.30 350.52 0.0M
2021-04-13 351.60 352.07 349.74 350.76 0.0M
2021-04-12 350.83 351.35 349.95 350.31 0.0M
2021-04-09 349.00 349.78 348.87 349.58 0.0M
2021-04-08 349.20 349.52 347.25 348.17 0.0M
2021-04-07 347.44 348.11 346.46 347.01 0.0M
2021-04-06 348.98 349.49 348.08 348.84 0.0M
2021-04-01 344.01 345.41 343.60 344.69 0.0M
2021-03-31 341.69 343.51 340.80 343.51 0.0M
2021-03-30 342.43 342.63 340.56 341.95 0.0M
2021-03-29 339.81 341.09 339.08 340.21 0.0M
2021-03-26 337.38 338.19 336.32 338.06 0.0M
2021-03-25 333.75 334.75 330.77 334.52 0.0M
2021-03-24 334.86 337.10 334.72 336.46 0.0M
2021-03-23 334.30 336.63 333.76 336.18 0.0M
2021-03-22 332.25 334.49 332.00 334.36 0.0M
2021-03-19 333.15 334.37 331.25 333.40 0.0M
2021-03-18 335.58 336.57 334.16 335.93 0.0M
2021-03-17 337.34 337.46 334.64 335.35 0.0M
2021-03-16 336.99 338.53 336.10 337.52 0.0M
2021-03-15 334.52 335.83 333.24 334.20 0.0M
2021-03-12 332.41 333.46 331.80 332.36 0.0M
2021-03-11 332.57 334.38 331.70 334.36 0.0M
2021-03-10 329.33 332.18 329.09 331.73 0.0M
2021-03-09 327.76 331.30 327.49 331.01 0.0M
2021-03-08 324.34 330.61 323.75 329.77 0.0M
2021-03-05 317.94 323.13 317.00 318.12 0.1M
2021-03-04 320.48 322.30 318.47 321.52 0.0M
2021-03-03 325.87 326.65 322.00 323.69 0.0M
2021-03-02 326.99 327.90 324.75 324.75 0.0M
2021-03-01 322.93 327.03 322.84 326.97 0.0M
2021-02-26 318.33 321.28 316.39 321.12 0.0M
2021-02-25 325.95 325.97 321.32 321.61 0.0M
2021-02-24 322.18 325.14 321.78 325.14 0.0M
2021-02-23 323.57 323.58 317.43 320.97 0.0M
2021-02-22 323.44 323.89 322.43 323.53 0.0M
2021-02-19 326.39 327.88 325.77 327.26 0.0M
2021-02-18 328.96 329.04 325.25 326.30 0.0M
2021-02-17 328.90 329.79 327.59 327.95 0.0M
2021-02-16 329.66 329.87 328.19 328.68 0.0M
2021-02-15 329.07 329.73 328.54 329.58 0.0M
2021-02-12 325.96 327.50 325.36 327.02 0.0M
2021-02-11 326.36 326.96 325.91 326.38 0.0M
2021-02-10 326.99 327.53 323.70 325.23 0.0M
2021-02-09 327.29 327.67 325.99 326.69 0.0M
2021-02-08 327.16 327.91 326.87 327.02 0.0M
2021-02-05 327.29 328.42 325.64 326.45 0.0M
2021-02-04 322.19 325.33 322.12 325.22 0.0M
2021-02-03 322.93 323.20 320.90 321.74 0.0M
2021-02-02 317.30 322.21 317.24 322.17 0.0M
2021-02-01 311.47 314.30 311.10 314.30 0.0M
2021-01-29 311.94 314.30 310.56 310.56 0.0M
2021-01-28 312.03 318.21 309.71 317.60 0.0M
2021-01-27 319.28 320.56 315.39 316.07 0.0M
2021-01-26 319.80 321.28 319.49 319.94 0.0M
2021-01-25 319.98 321.50 316.34 318.31 0.0M
2021-01-22 318.63 318.76 316.73 318.36 0.0M
2021-01-21 321.80 321.89 319.69 320.25 0.0M
2021-01-20 316.06 320.47 315.94 320.20 0.0M
2021-01-19 316.59 317.00 314.75 315.20 0.0M
2021-01-18 314.69 315.75 314.40 315.55 0.0M
2021-01-15 315.23 315.74 313.26 315.20 0.0M
2021-01-14 317.24 318.68 316.56 317.25 0.0M
2021-01-13 315.11 316.45 313.82 316.20 0.0M
2021-01-12 316.22 316.84 315.15 315.75 0.0M
2021-01-11 315.53 316.84 314.70 316.31 0.0M
2021-01-08 315.47 315.48 313.82 314.01 0.0M
2021-01-07 309.63 313.67 309.00 312.80 0.0M
2021-01-06 304.34 310.32 302.75 309.77 0.0M
2021-01-05 304.39 306.40 303.29 305.07 0.0M
2021-01-04 310.36 310.72 303.51 304.35 0.0M