Invesco Markets III Invesco Euro STOXX High Div Low Vol ETF
(HDEU)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
€25.57
|
€25.70
|
€25.57
|
€25.69
|
200
|
|
16/01/2025
|
€25.48
|
€25.54
|
€25.43
|
€25.60
|
2,151
|
|
15/01/2025
|
€25.14
|
€25.62
|
€25.15
|
€25.60
|
0
|
|
14/01/2025
|
€25.14
|
€25.15
|
€25.14
|
€25.15
|
200
|
|
13/01/2025
|
€24.96
|
€25.06
|
€24.96
|
€25.02
|
259
|
|
10/01/2025
|
€25.03
|
€25.15
|
€24.93
|
€24.92
|
1,500
|
|
09/01/2025
|
€24.80
|
€25.16
|
€24.81
|
€25.02
|
0
|
|
08/01/2025
|
€24.80
|
€24.95
|
€24.80
|
€24.95
|
233
|
|
07/01/2025
|
€25.07
|
€25.07
|
€25.07
|
€25.07
|
796
|
|
06/01/2025
|
€25.01
|
€25.14
|
€25.01
|
€25.14
|
7,861
|
|
03/01/2025
|
€25.00
|
€24.99
|
€24.59
|
€24.83
|
0
|
|
02/01/2025
|
€25.00
|
€25.00
|
€24.93
|
€24.93
|
4
|
|
01/01/2025
|
€24.20
|
€25.12
|
€24.43
|
€24.80
|
0
|
|
31/12/2024
|
€24.20
|
€25.12
|
€24.43
|
€24.80
|
0
|
|
30/12/2024
|
€24.20
|
€24.93
|
€24.44
|
€24.61
|
0
|
|
27/12/2024
|
€24.20
|
€25.08
|
€24.27
|
€24.64
|
0
|
|
26/12/2024
|
€24.20
|
€25.03
|
€24.34
|
€24.43
|
0
|
|
25/12/2024
|
€24.20
|
€25.03
|
€24.34
|
€24.43
|
0
|
|
24/12/2024
|
€24.20
|
€25.03
|
€24.34
|
€24.43
|
0
|
|
23/12/2024
|
€24.20
|
€27.01
|
€24.25
|
€24.40
|
0
|
|
20/12/2024
|
€24.20
|
€24.40
|
€24.20
|
€24.40
|
454
|
|
19/12/2024
|
€24.45
|
€24.45
|
€24.42
|
€24.42
|
100
|
|
18/12/2024
|
€24.56
|
€24.62
|
€24.56
|
€24.61
|
50
|
|
17/12/2024
|
€24.99
|
€25.03
|
€24.40
|
€24.57
|
0
|
|
16/12/2024
|
€24.99
|
€25.03
|
€24.50
|
€24.76
|
0
|
|
13/12/2024
|
€24.99
|
€24.99
|
€24.98
|
€24.98
|
2,177
|
|
12/12/2024
|
€25.03
|
€25.16
|
€24.93
|
€24.93
|
4,123
|
|
11/12/2024
|
€24.97
|
€25.57
|
€24.70
|
€25.16
|
0
|
|
10/12/2024
|
€24.97
|
€25.30
|
€24.97
|
€25.30
|
10
|
|
09/12/2024
|
€25.35
|
€25.35
|
€25.31
|
€25.31
|
60
|
|
06/12/2024
|
€25.22
|
€25.24
|
€25.22
|
€25.24
|
50
|
|
05/12/2024
|
€24.96
|
€25.38
|
€24.72
|
€25.19
|
0
|
|
04/12/2024
|
€24.96
|
€25.00
|
€24.93
|
€24.92
|
4,779
|
|
03/12/2024
|
€24.92
|
€24.92
|
€24.86
|
€24.88
|
1,677
|
|
02/12/2024
|
€24.75
|
€24.79
|
€24.75
|
€24.76
|
11,653
|
|
29/11/2024
|
€24.71
|
€24.78
|
€24.70
|
€24.77
|
20,041
|
|
28/11/2024
|
€24.50
|
€25.03
|
€24.49
|
€24.75
|
0
|
|
27/11/2024
|
€24.50
|
€24.62
|
€24.47
|
€24.62
|
797
|
|
26/11/2024
|
€25.18
|
€25.28
|
€24.57
|
€24.61
|
0
|
|
25/11/2024
|
€25.18
|
€25.28
|
€24.76
|
€24.76
|
0
|
|
22/11/2024
|
€25.18
|
€24.91
|
€24.86
|
€24.76
|
996
|
|
21/11/2024
|
€25.18
|
€25.28
|
€24.56
|
€24.76
|
0
|
|
20/11/2024
|
€25.18
|
€25.27
|
€24.62
|
€24.73
|
0
|
|
19/11/2024
|
€25.18
|
€25.33
|
€24.61
|
€24.85
|
0
|
|
18/11/2024
|
€25.18
|
€25.18
|
€24.98
|
€25.06
|
4,314
|
|
15/11/2024
|
€24.57
|
€25.39
|
€24.62
|
€24.75
|
0
|
|
14/11/2024
|
€24.57
|
€24.75
|
€24.57
|
€24.75
|
150
|
|
13/11/2024
|
€24.88
|
€26.99
|
€24.21
|
€24.50
|
0
|
|
12/11/2024
|
€24.88
|
€24.88
|
€24.56
|
€24.56
|
70
|
|
11/11/2024
|
€25.07
|
€25.07
|
€25.06
|
€25.06
|
60
|
|
08/11/2024
|
€25.01
|
€25.01
|
€24.88
|
€24.88
|
54
|
|
07/11/2024
|
€25.00
|
€25.54
|
€24.91
|
€25.08
|
0
|
|
06/11/2024
|
€25.00
|
€25.00
|
€24.91
|
€24.91
|
50
|
|
05/11/2024
|
€25.51
|
€25.63
|
€25.33
|
€25.43
|
0
|
|
04/11/2024
|
€25.51
|
€25.68
|
€25.37
|
€25.50
|
0
|
|
01/11/2024
|
€25.51
|
€25.55
|
€25.51
|
€25.55
|
20
|
|
31/10/2024
|
€25.69
|
€25.63
|
€25.10
|
€25.23
|
0
|
|
30/10/2024
|
€25.69
|
€25.77
|
€25.30
|
€25.41
|
0
|
|
29/10/2024
|
€25.69
|
€25.84
|
€25.59
|
€25.59
|
21
|
|
28/10/2024
|
€25.69
|
€25.83
|
€25.45
|
€25.79
|
0
|
|
25/10/2024
|
€25.69
|
€25.71
|
€25.62
|
€25.63
|
374
|
|
24/10/2024
|
€25.89
|
€25.92
|
€25.62
|
€25.62
|
0
|
|
23/10/2024
|
€25.89
|
€25.84
|
€25.36
|
€25.62
|
0
|
|
22/10/2024
|
€25.89
|
€25.81
|
€25.39
|
€25.68
|
0
|
|
21/10/2024
|
€25.89
|
€25.89
|
€25.81
|
€25.81
|
450
|
|
18/10/2024
|
€25.78
|
€26.19
|
€25.86
|
€25.96
|
0
|
|
17/10/2024
|
€25.78
|
€26.08
|
€25.78
|
€25.86
|
0
|
|
16/10/2024
|
€25.78
|
€25.78
|
€25.78
|
€25.78
|
19
|
|
15/10/2024
|
€25.71
|
€25.76
|
€25.62
|
€25.76
|
4,050
|
|
14/10/2024
|
€25.60
|
€25.94
|
€25.59
|
€25.75
|
0
|
|
11/10/2024
|
€25.63
|
€25.63
|
€25.60
|
€25.60
|
15
|
|
10/10/2024
|
€25.58
|
€25.59
|
€25.55
|
€25.55
|
251
|
|
09/10/2024
|
€25.61
|
€25.62
|
€25.61
|
€25.62
|
15
|
|
08/10/2024
|
€25.52
|
€25.53
|
€25.52
|
€25.53
|
20
|
|
07/10/2024
|
€25.57
|
€25.63
|
€25.57
|
€25.63
|
20
|
|
04/10/2024
|
€25.64
|
€25.64
|
€25.58
|
€25.58
|
166
|
|
03/10/2024
|
€25.36
|
€25.41
|
€25.35
|
€25.34
|
49
|
|
02/10/2024
|
€25.90
|
€25.81
|
€25.53
|
€25.59
|
0
|
|
01/10/2024
|
€25.90
|
€25.90
|
€25.68
|
€25.68
|
4
|
|
30/09/2024
|
€25.89
|
€25.89
|
€25.88
|
€25.88
|
44
|
|
27/09/2024
|
€26.16
|
€26.19
|
€26.16
|
€26.16
|
552
|
|
26/09/2024
|
€25.81
|
€26.02
|
€25.81
|
€25.92
|
96
|
|
25/09/2024
|
€25.76
|
€25.76
|
€25.66
|
€25.66
|
2
|
|
24/09/2024
|
€25.81
|
€25.88
|
€25.80
|
€25.80
|
2,108
|
|
23/09/2024
|
€25.73
|
€25.90
|
€24.93
|
€25.62
|
0
|
|
20/09/2024
|
€25.73
|
€25.73
|
€25.62
|
€25.62
|
38
|
|
19/09/2024
|
€25.70
|
€25.77
|
€25.69
|
€25.77
|
125
|
|
18/09/2024
|
€25.69
|
€25.70
|
€25.65
|
€25.65
|
659
|
|
17/09/2024
|
€25.46
|
€25.97
|
€25.54
|
€25.68
|
0
|
|
16/09/2024
|
€25.46
|
€25.90
|
€25.14
|
€25.53
|
0
|
|
13/09/2024
|
€25.46
|
€25.86
|
€25.28
|
€25.28
|
0
|
|
12/09/2024
|
€25.46
|
€25.46
|
€25.28
|
€25.28
|
254
|
|
11/09/2024
|
€25.55
|
€25.55
|
€25.55
|
€25.55
|
29
|
|
10/09/2024
|
€25.77
|
€25.96
|
€25.48
|
€25.63
|
0
|
|
09/09/2024
|
€25.77
|
€25.86
|
€25.77
|
€25.83
|
12
|
|
06/09/2024
|
€25.87
|
€25.87
|
€25.63
|
€25.63
|
2
|
|
05/09/2024
|
€25.79
|
€26.16
|
€25.72
|
€26.01
|
0
|
|
04/09/2024
|
€25.79
|
€25.85
|
€25.74
|
€25.74
|
937
|
|
03/09/2024
|
€25.82
|
€25.83
|
€25.82
|
€25.83
|
25
|
|
02/09/2024
|
€26.01
|
€26.08
|
€26.01
|
€25.95
|
20
|
|
30/08/2024
|
€25.95
|
€25.95
|
€25.95
|
€25.95
|
50
|
|
29/08/2024
|
€25.86
|
€26.07
|
€25.85
|
€25.88
|
0
|
|
28/08/2024
|
€25.86
|
€25.86
|
€25.84
|
€25.86
|
462
|
|
27/08/2024
|
€25.83
|
€25.84
|
€25.79
|
€25.79
|
100
|
|
26/08/2024
|
€25.46
|
€25.52
|
€25.13
|
€25.44
|
0
|
|
23/08/2024
|
€25.46
|
€25.52
|
€25.13
|
€25.44
|
0
|
|
22/08/2024
|
€25.46
|
€25.52
|
€25.13
|
€25.44
|
0
|
|
21/08/2024
|
€25.46
|
€25.46
|
€25.46
|
€25.46
|
60
|
|
20/08/2024
|
€25.43
|
€25.43
|
€25.34
|
€25.34
|
150
|
|
19/08/2024
|
€25.47
|
€25.51
|
€25.47
|
€25.51
|
53
|
|
16/08/2024
|
€24.90
|
€25.30
|
€25.12
|
€25.26
|
0
|
|
15/08/2024
|
€24.90
|
€25.36
|
€24.88
|
€25.21
|
0
|
|
14/08/2024
|
€24.90
|
€24.90
|
€24.89
|
€24.89
|
6
|
|
13/08/2024
|
€24.80
|
€24.80
|
€24.72
|
€24.75
|
104
|
|
12/08/2024
|
€24.68
|
€24.68
|
€24.60
|
€24.60
|
2
|
|
09/08/2024
|
€24.71
|
€24.71
|
€24.59
|
€24.59
|
10
|
|
08/08/2024
|
€24.45
|
€24.60
|
€24.45
|
€24.60
|
2
|
|
07/08/2024
|
€24.56
|
€24.63
|
€24.56
|
€24.63
|
290
|
|
06/08/2024
|
€24.04
|
€24.04
|
€24.02
|
€24.02
|
2
|
|
05/08/2024
|
€24.23
|
€24.23
|
€24.00
|
€24.11
|
349
|
|
02/08/2024
|
€25.01
|
€25.01
|
€24.72
|
€24.72
|
20
|
|
01/08/2024
|
€25.35
|
€25.35
|
€25.08
|
€25.08
|
802
|
|
31/07/2024
|
€25.72
|
€25.72
|
€25.54
|
€25.54
|
97
|
|
30/07/2024
|
€25.27
|
€25.89
|
€25.15
|
€25.62
|
0
|
|
29/07/2024
|
€25.27
|
€25.63
|
€25.35
|
€25.44
|
0
|
|
26/07/2024
|
€25.27
|
€25.56
|
€25.10
|
€25.42
|
0
|
|
25/07/2024
|
€25.27
|
€25.42
|
€25.23
|
€25.42
|
270
|
|
24/07/2024
|
€25.44
|
€25.45
|
€25.44
|
€25.44
|
100
|
|
23/07/2024
|
€25.41
|
€25.91
|
€25.43
|
€25.51
|
0
|
|
22/07/2024
|
€25.41
|
€25.91
|
€25.28
|
€25.59
|
0
|
|
19/07/2024
|
€25.41
|
€25.59
|
€24.99
|
€25.28
|
0
|
|
18/07/2024
|
€25.41
|
€25.53
|
€25.41
|
€25.52
|
40
|