Invesco S&P 500 UCITS ETF

SPXS
🏛️ germany →
1,125.90
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
2022-12-30 689.10 689.10 686.50 686.50 0.0M
2022-12-29 683.60 691.06 682.20 691.00 0.0M
2022-12-28 691.84 691.84 685.70 685.94 0.0M
2022-12-27 694.14 697.04 688.50 689.82 0.0M
2022-12-23 690.58 691.80 686.70 690.52 0.0M
2022-12-22 699.26 700.32 687.60 688.44 0.0M
2022-12-21 691.32 701.24 691.00 700.82 0.0M
2022-12-20 684.06 689.96 682.84 687.10 0.0M
2022-12-19 695.66 697.56 690.48 690.48 0.0M
2022-12-16 699.84 699.84 693.02 694.74 0.0M
2022-12-15 715.46 715.46 699.20 701.04 0.0M
2022-12-14 724.96 727.68 722.12 727.00 0.0M
2022-12-13 725.04 739.10 724.02 727.46 0.0M
2022-12-12 715.14 719.26 713.36 717.86 0.0M
2022-12-09 720.16 724.54 715.62 720.52 0.0M
2022-12-08 716.68 720.02 716.60 717.74 0.0M
2022-12-07 721.42 721.42 711.42 716.20 0.0M
2022-12-06 729.76 731.22 718.20 720.54 0.0M
2022-12-05 736.72 737.32 732.04 732.04 0.0M
2022-12-02 740.32 741.10 732.98 738.26 0.0M
2022-12-01 749.74 749.74 739.84 742.30 0.0M
2022-11-30 732.52 733.72 728.78 733.72 0.0M
2022-11-29 733.62 734.32 728.72 729.16 0.0M
2022-11-28 738.04 738.04 728.22 735.06 0.0M
2022-11-25 741.58 743.18 740.34 741.08 0.0M
2022-11-24 740.66 743.10 740.58 741.72 0.0M
2022-11-23 740.98 744.24 740.20 742.20 0.0M
2022-11-22 735.54 740.04 733.84 739.74 0.0M
2022-11-21 735.94 737.22 735.14 735.78 0.0M
2022-11-18 726.92 733.68 726.92 731.42 0.0M
2022-11-17 731.96 732.16 723.22 725.96 0.0M
2022-11-16 735.88 735.88 728.20 729.82 0.0M
2022-11-15 732.00 740.18 730.62 740.18 0.0M
2022-11-14 737.06 739.70 734.54 736.86 0.0M
2022-11-11 742.40 742.98 731.48 732.40 0.0M
2022-11-10 716.94 736.60 716.94 736.60 0.0M
2022-11-09 726.56 727.16 721.00 721.66 0.0M
2022-11-08 724.90 730.50 724.90 730.50 0.0M
2022-11-07 722.04 726.58 721.02 723.34 0.0M
2022-11-04 728.68 732.34 717.72 719.26 0.0M
2022-11-03 734.14 734.44 726.06 731.32 0.0M
2022-11-02 746.70 746.70 740.32 740.58 0.0M
2022-11-01 749.66 751.68 743.48 746.24 0.0M
2022-10-31 747.66 751.72 745.72 748.32 0.0M
2022-10-28 723.44 742.72 723.40 741.50 0.0M
2022-10-27 728.94 735.56 728.58 732.14 0.0M
2022-10-26 732.06 736.78 729.40 735.76 0.0M
2022-10-25 736.06 736.98 730.94 735.98 0.0M
2022-10-24 729.08 735.86 725.14 729.90 0.0M
2022-10-21 714.88 722.36 711.26 720.00 0.0M
2022-10-20 719.62 725.08 717.60 722.60 0.0M
2022-10-19 723.74 727.50 721.34 721.34 0.0M
2022-10-18 722.44 729.50 717.32 717.32 0.0M
2022-10-17 709.58 719.04 707.46 714.06 0.0M
2022-10-14 720.94 724.00 708.84 709.06 0.0M
2022-10-13 703.90 711.30 690.52 708.50 0.0M
2022-10-12 708.14 712.18 703.60 706.62 0.0M
2022-10-11 704.56 709.14 703.22 708.12 0.0M
2022-10-10 711.80 717.00 709.66 711.54 0.0M
2022-10-07 727.60 729.38 715.62 715.62 0.0M
2022-10-06 729.18 735.44 725.32 732.66 0.0M
2022-10-05 721.22 726.00 721.10 723.70 0.0M
2022-10-04 718.34 725.80 717.70 724.14 0.0M
2022-10-03 699.66 712.62 696.72 710.22 0.0M
2022-09-30 711.20 717.28 707.82 713.18 0.0M
2022-09-29 727.66 727.66 710.00 710.36 0.0M
2022-09-28 727.18 730.18 720.00 729.18 0.0M
2022-09-27 729.96 734.58 727.18 727.18 0.0M
2022-09-26 724.92 731.24 721.62 728.46 0.0M
2022-09-23 729.38 730.54 723.00 724.10 0.0M
2022-09-22 731.66 735.26 728.80 730.14 0.0M
2022-09-21 740.04 747.90 740.04 747.90 0.0M
2022-09-20 743.28 743.76 734.82 736.86 0.0M
2022-09-19 735.86 739.82 732.48 736.14 0.0M
2022-09-16 738.78 739.98 732.46 733.14 0.0M
2022-09-15 756.32 756.32 745.44 747.46 0.0M
2022-09-14 754.88 754.88 748.68 752.36 0.0M
2022-09-13 775.04 782.86 758.16 759.22 0.0M
2022-09-12 764.94 774.78 764.20 773.88 0.0M
2022-09-09 760.70 771.46 760.00 770.62 0.0M
2022-09-08 759.88 766.82 753.94 766.82 0.0M
2022-09-07 751.20 755.10 750.58 754.92 0.0M
2022-09-06 754.80 758.68 750.32 756.28 0.0M
2022-09-05 758.84 758.84 753.08 755.68 0.0M
2022-09-02 757.78 762.28 754.90 762.24 0.0M
2022-09-01 748.46 752.16 744.84 752.16 0.0M
2022-08-31 762.40 763.78 753.30 754.36 0.0M
2022-08-30 770.74 773.30 758.00 759.10 0.0M
2022-08-29 773.78 773.98 765.20 768.78 0.0M
2022-08-26 801.62 801.62 783.42 784.64 0.0M
2022-08-25 795.38 797.40 792.00 795.28 0.0M
2022-08-24 789.20 793.68 787.08 792.16 0.0M
2022-08-23 793.32 795.70 788.08 789.02 0.0M
2022-08-22 799.62 799.62 793.48 797.00 0.0M
2022-08-19 804.98 805.94 801.02 801.02 0.0M
2022-08-18 798.08 805.00 797.70 805.00 0.0M
2022-08-17 805.74 806.06 797.98 798.30 0.0M
2022-08-16 803.68 806.46 799.70 804.44 0.0M
2022-08-15 793.42 798.40 792.30 798.08 0.0M
2022-08-12 778.28 788.02 778.22 788.02 0.0M
2022-08-11 779.06 782.76 776.16 778.90 0.0M
2022-08-10 766.78 773.58 766.70 772.98 0.0M
2022-08-09 773.14 773.14 767.10 767.68 0.0M
2022-08-08 777.54 780.32 774.74 775.82 0.0M
2022-08-05 772.64 774.62 768.78 770.96 0.0M
2022-08-04 775.54 778.20 770.84 771.22 0.0M
2022-08-03 765.72 776.10 764.28 776.10 0.0M
2022-08-02 760.90 767.48 758.46 766.20 0.0M
2022-08-01 765.52 766.98 760.10 765.02 0.0M
2022-07-29 760.84 768.86 760.84 763.80 0.0M
2022-07-28 747.44 756.78 745.76 756.78 0.0M
2022-07-27 740.88 746.56 739.00 745.70 0.0M
2022-07-26 736.50 741.74 735.66 737.22 0.0M
2022-07-25 738.68 739.70 734.86 738.78 0.0M
2022-07-22 742.62 747.42 738.50 738.50 0.0M
2022-07-21 737.90 740.08 732.96 740.08 0.0M
2022-07-20 732.14 739.18 730.38 739.06 0.0M
2022-07-19 718.46 725.76 712.54 725.76 0.0M
2022-07-18 730.00 731.88 725.36 727.60 0.0M
2022-07-15 718.08 726.32 716.26 726.32 0.0M
2022-07-14 718.42 718.42 708.24 710.88 0.0M
2022-07-13 725.40 726.30 712.60 715.82 0.0M
2022-07-12 726.84 730.04 725.34 730.04 0.0M
2022-07-11 726.62 730.80 726.62 727.98 0.0M
2022-07-08 727.28 731.70 726.08 730.54 0.0M
2022-07-07 717.98 727.28 716.20 726.84 0.0M
2022-07-06 708.96 716.00 708.00 713.10 0.0M
2022-07-05 699.18 702.76 693.50 695.94 0.0M
2022-07-04 693.94 694.80 691.88 694.48 0.0M
2022-07-01 680.58 695.22 680.58 692.22 0.0M
2022-06-30 686.48 690.72 682.06 687.06 0.0M
2022-06-29 689.60 695.18 687.46 693.46 0.0M
2022-06-28 703.12 710.94 698.84 698.98 0.0M
2022-06-27 704.12 707.54 700.56 700.60 0.0M
2022-06-24 688.10 698.90 688.10 698.90 0.0M
2022-06-23 673.94 685.64 673.86 681.02 0.0M
2022-06-22 672.52 679.72 666.84 678.94 0.0M
2022-06-21 671.32 679.10 670.10 677.44 0.0M
2022-06-20 666.00 669.24 664.80 669.24 0.0M
2022-06-17 666.66 670.44 661.84 666.44 0.0M
2022-06-16 685.38 685.38 663.58 664.92 0.0M
2022-06-15 680.78 689.76 678.96 687.90 0.0M
2022-06-14 691.20 691.20 680.44 683.44 0.0M
2022-06-13 694.86 694.86 683.08 687.64 0.0M
2022-06-10 718.56 721.48 704.42 704.50 0.0M
2022-06-09 728.58 733.32 724.84 729.08 0.0M
2022-06-08 735.78 736.48 731.02 734.64 0.0M
2022-06-07 727.64 733.50 726.34 731.28 0.0M
2022-06-06 731.58 736.50 731.50 734.22 0.0M
2022-06-03 737.06 737.06 727.00 727.78 0.0M
2022-06-02 730.22 731.82 723.40 727.88 0.0M
2022-06-01 732.82 736.76 728.32 728.38 0.0M
2022-05-31 732.72 735.10 729.10 729.10 0.0M
2022-05-30 740.00 740.58 734.78 736.10 0.0M
2022-05-27 716.38 731.10 716.26 731.10 0.0M
2022-05-26 705.46 716.84 704.98 715.16 0.0M
2022-05-25 703.78 704.80 697.30 701.90 0.0M
2022-05-24 695.16 697.74 686.28 686.62 0.0M
2022-05-23 705.76 705.98 695.92 705.04 0.0M
2022-05-20 703.04 707.46 694.32 695.88 0.0M
2022-05-19 709.00 709.00 696.76 700.76 0.0M
2022-05-18 734.40 734.52 717.78 718.44 0.0M
2022-05-17 730.62 736.30 727.00 731.48 0.0M
2022-05-16 728.76 730.02 726.62 727.42 0.0M
2022-05-13 721.84 732.58 721.84 732.28 0.0M
2022-05-12 707.50 718.64 706.80 715.20 0.0M
2022-05-11 720.78 726.80 713.16 723.22 0.0M
2022-05-10 725.46 726.38 714.28 715.04 0.0M
2022-05-09 737.62 737.62 721.08 722.12 0.0M
2022-05-06 747.34 747.34 730.10 738.54 0.0M
2022-05-05 766.26 766.88 748.54 750.36 0.0M
2022-05-04 752.80 754.52 744.76 744.76 0.0M
2022-05-03 750.12 753.74 745.00 753.74 0.0M
2022-05-02 746.72 747.78 739.64 743.22 0.0M
2022-04-29 767.12 767.60 756.12 759.56 0.0M
2022-04-28 761.98 766.74 757.24 759.98 0.0M
2022-04-27 748.24 758.38 745.76 757.26 0.0M
2022-04-26 758.30 760.40 748.48 748.48 0.0M
2022-04-25 748.58 751.92 744.64 746.82 0.0M
2022-04-22 769.56 771.04 760.78 760.78 0.0M
2022-04-21 778.36 784.72 778.36 781.16 0.0M
2022-04-20 778.12 783.66 777.00 780.54 0.0M
2022-04-19 773.10 780.58 767.36 780.58 0.0M
2022-04-14 772.28 780.24 770.54 776.80 0.0M
2022-04-13 773.34 774.02 768.14 772.26 0.0M
2022-04-12 767.08 776.82 764.98 776.58 0.0M
2022-04-11 777.92 778.64 770.34 772.16 0.0M
2022-04-08 786.40 787.72 781.60 784.34 0.0M
2022-04-07 777.06 781.36 774.26 774.80 0.0M
2022-04-06 787.18 787.60 773.78 775.06 0.0M
2022-04-05 789.98 790.80 787.88 789.84 0.0M
2022-04-04 780.42 786.10 778.02 785.70 0.0M
2022-04-01 778.62 781.08 776.06 776.06 0.0M
2022-03-31 781.58 786.04 781.42 782.58 0.0M
2022-03-30 786.78 786.78 781.84 782.00 0.0M
2022-03-29 788.26 790.94 782.54 785.38 0.0M
2022-03-28 783.20 785.02 781.58 781.58 0.0M
2022-03-25 776.78 779.66 775.36 778.06 0.0M
2022-03-24 771.40 774.44 770.22 771.62 0.0M
2022-03-23 774.40 775.00 771.26 771.42 0.0M
2022-03-22 769.18 773.82 766.46 773.02 0.0M
2022-03-21 762.62 768.46 761.94 763.26 0.0M
2022-03-18 750.36 757.76 748.94 757.66 0.0M
2022-03-17 746.74 746.96 742.30 745.36 0.0M
2022-03-16 741.26 745.48 740.12 744.28 0.0M
2022-03-15 714.72 733.10 712.46 733.10 0.0M
2022-03-14 731.84 732.46 722.44 722.44 0.0M
2022-03-11 733.80 742.40 732.56 734.10 0.0M
2022-03-10 730.84 730.84 720.22 723.34 0.0M
2022-03-09 728.60 731.48 726.06 728.66 0.0M
2022-03-08 726.78 733.48 723.48 724.02 0.0M
2022-03-07 741.56 748.00 739.86 741.40 0.0M
2022-03-04 746.40 751.02 741.26 742.76 0.0M
2022-03-03 748.10 753.82 744.32 746.32 0.0M
2022-03-02 732.94 746.68 732.60 743.88 0.0M
2022-03-01 739.82 740.64 732.56 734.32 0.0M
2022-02-28 730.64 737.70 727.80 737.70 0.0M
2022-02-25 718.04 732.60 715.80 732.60 0.0M
2022-02-24 695.18 711.86 694.14 708.82 0.0M
2022-02-23 721.74 724.08 714.46 715.50 0.0M
2022-02-22 714.70 725.00 714.50 720.18 0.0M
2022-02-21 727.68 728.00 718.12 718.12 0.0M
2022-02-18 732.12 732.98 723.16 726.32 0.0M
2022-02-17 741.98 742.54 733.32 735.10 0.0M
2022-02-16 740.62 743.72 737.16 738.22 0.0M
2022-02-15 735.18 744.88 735.18 742.48 0.0M
2022-02-14 735.62 737.80 728.28 736.42 0.0M
2022-02-11 744.42 748.62 742.06 743.16 0.0M
2022-02-10 757.62 757.70 749.48 749.48 0.0M
2022-02-09 749.94 756.52 749.50 755.18 0.0M
2022-02-08 742.76 745.72 739.10 745.72 0.0M
2022-02-07 744.06 745.06 738.90 741.86 0.0M
2022-02-04 746.40 746.68 733.80 738.82 0.0M
2022-02-03 760.26 760.26 747.10 747.10 0.0M
2022-02-02 763.70 766.20 759.68 760.90 0.0M
2022-02-01 756.04 758.98 752.50 757.86 0.0M
2022-01-31 748.34 752.78 745.40 751.86 0.0M
2022-01-28 737.28 737.58 724.50 737.58 0.0M
2022-01-27 726.32 748.94 726.12 746.14 0.0M
2022-01-26 731.14 743.04 731.14 738.98 0.0M
2022-01-25 726.36 733.72 719.90 721.88 0.0M
2022-01-24 737.06 737.90 711.88 714.88 0.0M
2022-01-21 745.56 746.62 735.34 745.80 0.0M
2022-01-20 755.96 764.72 753.86 764.72 0.0M
2022-01-19 756.78 766.44 756.78 758.80 0.0M
2022-01-18 767.66 768.00 762.04 763.16 0.0M
2022-01-17 769.26 773.80 769.26 772.14 0.0M
2022-01-14 767.26 768.80 761.40 765.80 0.0M
2022-01-13 775.92 779.44 775.92 777.42 0.0M
2022-01-12 783.84 784.70 777.72 780.22 0.0M
2022-01-11 777.86 781.34 773.44 777.72 0.0M
2022-01-10 780.56 780.56 764.20 767.42 0.0M
2022-01-07 783.84 785.76 776.08 778.42 0.0M
2022-01-06 785.80 787.10 781.36 784.84 0.0M
2022-01-05 799.50 800.08 796.26 796.76 0.0M
2022-01-04 802.48 805.10 798.66 800.76 0.0M
2022-01-03 795.78 799.00 793.66 796.50 0.0M