Market data

Select a section

Invesco Markets III Invesco Euro STOXX High Div Low Vol ETF

(HDEU)
Sector: n/a
€31.08
€-0.21 -0.67
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 €31.55 €31.55 €31.07 €31.08 5,477
30/10/2025 €31.17 €31.29 €31.16 €31.29 103
29/10/2025 €31.34 €31.34 €31.17 €31.17 592
28/10/2025 €31.22 €31.22 €30.87 €31.10 1,107
27/10/2025 €30.88 €31.23 €30.84 €30.99 2,737
24/10/2025 €30.76 €30.85 €30.66 €30.84 61
23/10/2025 €30.76 €30.80 €30.76 €30.80 5,095
22/10/2025 €30.60 €30.66 €30.59 €30.64 1,195
21/10/2025 €30.66 €30.69 €30.60 €30.64 1,178
20/10/2025 €30.87 €30.87 €30.51 €30.56 79
17/10/2025 €30.37 €30.43 €30.16 €30.41 1,192
16/10/2025 €30.48 €30.57 €30.39 €30.57 8,976
15/10/2025 €30.57 €30.71 €30.48 €30.51 3,312
14/10/2025 €30.22 €30.41 €30.22 €30.41 134,323
13/10/2025 €30.39 €30.40 €30.30 €30.30 184
10/10/2025 €30.40 €30.48 €30.19 €30.18 4,327
09/10/2025 €30.53 €30.53 €30.34 €30.34 1,267
08/10/2025 €30.51 €30.51 €30.21 €30.25 646
07/10/2025 €30.57 €30.57 €29.97 €29.97 2,282
06/10/2025 €30.52 €30.60 €30.24 €30.37 450
03/10/2025 €30.58 €30.62 €30.46 €30.51 1,806
02/10/2025 €30.52 €30.52 €30.48 €30.48 61
01/10/2025 €30.40 €30.59 €30.40 €30.58 8
30/09/2025 €30.30 €30.35 €30.26 €30.34 1,798
29/09/2025 €30.26 €30.39 €30.23 €30.30 5,022
26/09/2025 €30.12 €30.26 €30.12 €30.23 4,178
25/09/2025 €30.25 €30.25 €30.02 €30.02 516
24/09/2025 €30.05 €30.15 €30.00 €30.14 271
23/09/2025 €30.00 €30.16 €30.00 €30.09 11,214
22/09/2025 €29.92 €29.92 €29.82 €29.88 1,026
19/09/2025 €30.00 €30.17 €29.99 €30.02 1,642
18/09/2025 €30.05 €30.11 €29.98 €29.98 189
17/09/2025 €30.07 €30.07 €29.99 €30.01 618
16/09/2025 €30.26 €30.26 €30.12 €30.11 971
15/09/2025 €30.47 €30.55 €30.46 €30.46 7,880
12/09/2025 €30.25 €30.38 €30.25 €30.34 327
11/09/2025 €30.24 €30.26 €30.18 €30.26 13,068
10/09/2025 €30.55 €30.55 €30.46 €30.46 1,908
09/09/2025 €30.48 €30.51 €30.44 €30.51 3
08/09/2025 €30.65 €30.65 €30.33 €30.40 199
05/09/2025 €30.45 €30.45 €30.21 €30.21 440
04/09/2025 €30.41 €30.41 €30.31 €30.36 89
03/09/2025 €30.15 €30.21 €30.15 €30.17 3,804
02/09/2025 €30.17 €30.22 €30.10 €30.10 116
01/09/2025 €30.58 €30.61 €30.50 €30.50 3,527
29/08/2025 €30.56 €30.61 €30.48 €30.53 1,107
28/08/2025 €30.77 €30.85 €30.54 €30.60 678
27/08/2025 €30.70 €30.75 €30.67 €30.67 110
26/08/2025 €31.29 €31.29 €30.84 €30.83 181
25/08/2025 €31.19 €31.41 €31.19 €31.41 400
22/08/2025 €31.19 €31.41 €31.19 €31.41 400
21/08/2025 €31.10 €31.22 €31.10 €31.21 1,173
20/08/2025 €31.08 €31.18 €31.08 €31.17 59
19/08/2025 €31.01 €31.08 €31.01 €31.07 546
18/08/2025 €31.22 €31.22 €30.80 €30.80 2,986
15/08/2025 €31.08 €31.08 €30.98 €31.00 1,715
14/08/2025 €30.79 €30.87 €30.79 €30.84 501
13/08/2025 €30.78 €30.78 €30.75 €30.75 119
12/08/2025 €30.74 €30.75 €30.66 €30.68 15,809
11/08/2025 €30.70 €30.70 €30.62 €30.64 39
08/08/2025 €30.61 €30.67 €30.54 €30.60 1,405
07/08/2025 €30.52 €30.52 €30.34 €30.39 2,473
06/08/2025 €30.28 €30.28 €30.04 €30.17 45
05/08/2025 €30.00 €30.00 €29.90 €29.97 578
04/08/2025 €30.01 €30.01 €29.74 €29.90 616
01/08/2025 €29.75 €29.87 €29.58 €29.58 404
31/07/2025 €30.25 €30.28 €30.25 €30.14 1,654
30/07/2025 €30.49 €30.33 €30.32 €30.32 7,885
29/07/2025 €30.49 €30.49 €30.37 €30.37 6,257
28/07/2025 €30.98 €30.98 €30.25 €30.25 88
25/07/2025 €30.45 €30.45 €30.41 €30.41 2
24/07/2025 €30.58 €30.58 €30.28 €30.33 33,461
23/07/2025 €30.49 €30.49 €30.14 €30.14 1,703
22/07/2025 €29.84 €29.85 €29.82 €29.83 3,296
21/07/2025 €30.00 €30.00 €29.80 €29.84 270
18/07/2025 €30.07 €30.07 €29.73 €29.73 1,201
17/07/2025 €30.03 €30.03 €29.57 €29.70 404
16/07/2025 €29.86 €29.86 €29.60 €29.60 1,786
15/07/2025 €30.12 €30.12 €29.70 €29.70 2,004
14/07/2025 €29.88 €29.88 €29.76 €29.80 568
11/07/2025 €30.08 €30.08 €29.75 €29.78 210
10/07/2025 €30.33 €30.33 €29.92 €29.92 269
09/07/2025 €29.93 €29.94 €29.79 €29.92 3,734
08/07/2025 €29.88 €29.88 €29.54 €29.60 5,322
07/07/2025 €29.79 €29.79 €29.52 €29.55 4,455
04/07/2025 €29.66 €29.66 €29.50 €29.55 4,413
03/07/2025 €29.74 €29.74 €29.66 €29.68 32
02/07/2025 €29.89 €29.89 €29.54 €29.59 6,530
01/07/2025 €29.79 €29.79 €29.40 €29.47 204
30/06/2025 €29.91 €29.91 €29.48 €29.54 552
27/06/2025 €29.38 €29.56 €29.38 €29.56 186
26/06/2025 €29.57 €29.57 €29.24 €29.24 5
25/06/2025 €29.77 €29.77 €29.22 €29.22 2,250
24/06/2025 €29.49 €29.55 €29.41 €29.47 4,400
23/06/2025 €29.43 €29.43 €29.29 €29.31 28
20/06/2025 €29.60 €29.60 €29.39 €29.39 2,797
19/06/2025 €29.50 €29.50 €29.20 €29.19 524
18/06/2025 €29.63 €29.63 €29.40 €29.40 70
17/06/2025 €29.62 €29.62 €29.27 €29.33 37
16/06/2025 €29.39 €29.39 €29.24 €29.24 215
13/06/2025 €29.51 €29.51 €29.17 €29.30 7,100
12/06/2025 €29.53 €29.55 €29.44 €29.55 32,838
11/06/2025 €30.78 €30.78 €30.55 €30.55 31
10/06/2025 €30.70 €30.70 €30.58 €30.59 45
09/06/2025 €30.90 €30.90 €30.66 €30.66 223
06/06/2025 €30.85 €30.85 €30.62 €30.62 394
05/06/2025 €30.46 €30.58 €30.46 €30.58 2,239
04/06/2025 €30.95 €30.95 €30.51 €30.51 3,721
03/06/2025 €30.99 €30.99 €30.50 €30.56 18
02/06/2025 €30.79 €30.79 €30.52 €30.63 847
30/05/2025 €30.88 €30.88 €30.56 €30.56 119
29/05/2025 €30.90 €30.90 €30.48 €30.52 706
28/05/2025 €30.80 €30.80 €30.52 €30.52 708
27/05/2025 €30.83 €30.83 €30.53 €30.58 1,348
26/05/2025 €30.71 €30.71 €30.24 €30.24 2,883
23/05/2025 €30.71 €30.71 €30.01 €30.24 5,679
22/05/2025 €30.87 €30.87 €30.32 €30.53 1,347
21/05/2025 €30.90 €30.90 €30.74 €30.76 165
20/05/2025 €30.65 €30.73 €30.52 €30.71 702
19/05/2025 €30.57 €30.57 €30.34 €30.39 4,592
16/05/2025 €30.48 €30.48 €30.19 €30.24 5,121
15/05/2025 €30.13 €30.24 €30.13 €30.16 1,003
14/05/2025 €29.50 €29.93 €29.50 €29.93 144,095
13/05/2025 €30.06 €30.06 €29.74 €29.80 746
12/05/2025 €30.15 €30.15 €29.70 €29.69 382
09/05/2025 €29.84 €29.84 €29.54 €29.60 756
08/05/2025 €29.79 €29.79 €29.46 €29.48 425,512
07/05/2025 €29.63 €29.63 €29.38 €29.38 5
06/05/2025 €29.60 €29.60 €29.15 €29.30 5,188
05/05/2025 €29.35 €29.35 €29.12 €29.11 175
02/05/2025 €29.35 €29.35 €29.12 €29.11 175

Market data

Select a section