Market data

Select a section

Invesco Markets III Invesco Euro STOXX High Div Low Vol ETF

(HDEU)
Sector: n/a
€24.78
€-0.13 -0.52
Last updated: 12:12:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 €24.88 €25.69 €25.05 €25.25 0
16/07/2024 €24.88 €27.31 €24.91 €25.14 0
15/07/2024 €24.88 €25.32 €25.19 €25.19 80
12/07/2024 €24.88 €25.69 €25.05 €25.40 0
11/07/2024 €24.88 €25.95 €25.01 €25.31 0
10/07/2024 €24.88 €27.31 €24.78 €25.11 0
09/07/2024 €24.88 €24.88 €24.78 €24.77 20
08/07/2024 €25.08 €25.22 €25.07 €25.07 71
05/07/2024 €25.03 €25.69 €24.91 €25.11 0
04/07/2024 €25.03 €25.69 €24.94 €25.18 0
03/07/2024 €25.03 €25.03 €24.99 €24.99 10
02/07/2024 €24.76 €24.76 €24.73 €24.73 1
01/07/2024 €25.05 €25.05 €24.88 €24.88 125
28/06/2024 €24.75 €27.15 €24.44 €24.51 0
27/06/2024 €24.75 €24.75 €24.56 €24.56 119
26/06/2024 €25.05 €27.23 €24.57 €24.69 0
25/06/2024 €25.05 €26.75 €24.25 €24.90 0
24/06/2024 €25.05 €25.13 €25.05 €25.13 48
21/06/2024 €24.79 €26.75 €24.16 €24.77 0
20/06/2024 €24.79 €24.94 €24.67 €24.93 200
19/06/2024 €24.73 €24.73 €24.64 €24.64 20
18/06/2024 €24.44 €25.53 €24.46 €24.53 0
17/06/2024 €24.44 €24.53 €24.35 €24.53 2,456
14/06/2024 €24.55 €24.55 €24.31 €24.47 483
13/06/2024 €24.91 €24.91 €24.73 €24.83 80
12/06/2024 €25.93 €25.95 €25.77 €25.95 472
11/06/2024 €25.83 €25.89 €25.79 €25.89 534
10/06/2024 €26.19 €26.20 €26.19 €26.20 1
07/06/2024 €26.37 €26.44 €26.37 €26.44 10
06/06/2024 €26.70 €26.89 €26.18 €26.58 0
05/06/2024 €26.70 €26.70 €26.52 €26.52 4
04/06/2024 €26.39 €26.92 €26.40 €26.70 0
03/06/2024 €26.39 €26.95 €26.50 €26.70 0
31/05/2024 €26.39 €26.50 €26.39 €26.50 20
30/05/2024 €26.33 €26.44 €26.33 €26.43 14
29/05/2024 €26.39 €26.40 €26.22 €26.22 80
28/05/2024 €26.59 €26.59 €26.53 €26.54 304
27/05/2024 €26.53 €26.76 €26.07 €26.32 0

Market data

Select a section