Market data

Select a section

Invesco Markets III Invesco Euro STOXX High Div Low Vol ETF

(HDEU)
Sector: n/a
€29.70
€0.10 0.34
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 €29.32 €29.32 €29.08 €29.08 105
30/04/2025 €29.13 €29.13 €28.64 €28.81 510,071
29/04/2025 €28.96 €28.96 €28.85 €28.86 4,722
28/04/2025 €28.82 €28.82 €28.65 €28.65 25
25/04/2025 €28.68 €28.68 €28.48 €28.48 5
24/04/2025 €28.30 €28.30 €28.19 €28.24 10,075
23/04/2025 €28.41 €28.41 €28.09 €28.09 5
22/04/2025 €27.83 €27.83 €27.68 €27.80 35
21/04/2025 €27.69 €27.69 €27.38 €27.56 2,292
18/04/2025 €27.69 €27.69 €27.38 €27.56 2,292
17/04/2025 €27.69 €27.69 €27.38 €27.56 2,292
16/04/2025 €27.30 €27.51 €27.30 €27.51 2,347
15/04/2025 €27.16 €27.32 €27.12 €27.32 1,314
14/04/2025 €26.77 €26.87 €26.76 €26.84 979
11/04/2025 €26.53 €26.53 €26.13 €26.26 349
10/04/2025 €26.44 €26.62 €26.21 €26.20 273
09/04/2025 €25.58 €25.58 €25.22 €25.36 218
08/04/2025 €26.10 €26.32 €25.76 €26.25 851
07/04/2025 €26.02 €26.02 €25.51 €25.65 18,922
04/04/2025 €28.22 €28.22 €26.74 €26.74 228
03/04/2025 €28.39 €28.43 €28.07 €28.07 484
02/04/2025 €28.43 €28.47 €28.43 €28.45 33
01/04/2025 €28.77 €28.77 €28.34 €28.58 101
31/03/2025 €28.76 €28.78 €28.35 €28.48 87
28/03/2025 €28.70 €28.72 €28.68 €28.67 3
27/03/2025 €28.69 €28.87 €28.69 €28.77 8
26/03/2025 €28.87 €28.96 €28.82 €28.82 32
25/03/2025 €28.83 €28.88 €28.83 €28.83 7,993
24/03/2025 €28.91 €28.92 €28.64 €28.64 131
21/03/2025 €28.74 €28.82 €28.70 €28.73 788
20/03/2025 €28.61 €29.27 €28.65 €28.80 0
19/03/2025 €28.61 €29.06 €29.05 €29.06 244
18/03/2025 €28.61 €29.11 €28.61 €29.10 23
17/03/2025 €28.68 €28.82 €28.68 €28.76 40
14/03/2025 €28.30 €28.51 €28.23 €28.51 226
13/03/2025 €28.39 €28.39 €28.16 €28.16 2,517
12/03/2025 €28.49 €28.50 €28.49 €28.50 130
11/03/2025 €28.94 €28.94 €28.26 €28.26 153
10/03/2025 €28.60 €28.62 €28.54 €28.54 35
07/03/2025 €28.60 €28.68 €28.58 €28.68 412
06/03/2025 €28.22 €29.25 €27.90 €28.59 18,300
05/03/2025 €28.22 €28.22 €27.98 €27.98 80
04/03/2025 €27.83 €27.83 €27.57 €27.57 5,727
03/03/2025 €27.71 €29.01 €27.68 €28.05 0
28/02/2025 €27.71 €28.79 €27.64 €27.71 0
27/02/2025 €27.71 €28.82 €27.70 €27.90 0
26/02/2025 €27.71 €28.89 €27.65 €27.92 0
25/02/2025 €27.71 €27.71 €27.65 €27.65 53
24/02/2025 €27.31 €27.44 €27.31 €27.41 1,093
21/02/2025 €27.05 €27.20 €27.05 €27.19 20
20/02/2025 €27.10 €28.50 €26.79 €27.06 0
19/02/2025 €27.10 €27.10 €26.98 €26.98 1
18/02/2025 €27.06 €27.30 €27.28 €27.30 80
17/02/2025 €27.06 €28.44 €26.91 €27.13 0
14/02/2025 €27.06 €27.06 €26.99 €26.99 1
13/02/2025 €26.78 €28.42 €25.98 €27.02 0
12/02/2025 €26.78 €26.79 €26.78 €26.78 38
11/02/2025 €26.53 €28.16 €26.44 €26.57 0
10/02/2025 €26.53 €26.57 €26.47 €26.52 7,874
07/02/2025 €26.11 €28.23 €25.68 €26.39 0
06/02/2025 €26.11 €26.59 €26.45 €26.17 1,900
05/02/2025 €26.11 €26.17 €26.01 €26.17 135
04/02/2025 €26.07 €26.19 €26.07 €25.99 500
03/02/2025 €25.98 €26.25 €25.98 €25.99 1,547
31/01/2025 €26.36 €26.36 €26.31 €26.31 200
30/01/2025 €26.35 €26.37 €26.35 €26.37 55
29/01/2025 €26.24 €26.24 €26.20 €26.20 1,900
28/01/2025 €26.25 €26.25 €26.12 €26.12 1,697
27/01/2025 €25.98 €26.03 €25.97 €26.03 6
24/01/2025 €25.71 €26.10 €25.53 €25.97 0
23/01/2025 €25.71 €26.04 €25.28 €25.85 0
22/01/2025 €25.71 €25.91 €25.32 €25.70 0
21/01/2025 €25.71 €25.82 €25.71 €25.82 250
20/01/2025 €25.57 €25.94 €25.37 €25.78 0
17/01/2025 €25.57 €25.70 €25.57 €25.69 200

Market data

Select a section