Invesco Markets III Invesco Euro STOXX High Div Low Vol ETF
(HDEU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|