Invesco FTSE RAFI Europe UCITS ETF - 6PSC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.32	14.39	14.39	14.39	14.32	171
December 03, 2025	14.3	14.29	14.29	14.32	14.29	3,475
December 02, 2025	14.27	14.29	14.29	14.33	14.27	3,475
December 01, 2025	14.25	14.25	14.25	14.27	14.2	1,940
November 28, 2025	14.23	14.27	14.27	14.3	14.23	5,981
November 27, 2025	14.19	14.23	14.23	14.24	14.19	1,526
November 26, 2025	14.11	14.2	14.2	14.21	14.08	638
November 25, 2025	14.01	14.07	14.07	14.08	13.92	14,017
November 24, 2025	14	13.92	13.92	14	13.91	2,180
November 21, 2025	13.73	13.89	13.89	13.89	13.73	1,104
November 20, 2025	13.97	13.88	13.88	13.98	13.88	2,142
November 19, 2025	13.83	13.81	13.81	13.87	13.81	689
November 18, 2025	13.96	13.84	13.84	13.96	13.84	687
November 17, 2025	14.19	14.08	14.08	14.19	14.08	650
November 14, 2025	14.22	14.16	14.16	14.22	14.07	1,852
November 13, 2025	14.41	14.34	14.34	14.41	14.34	1,627
November 12, 2025	14.33	14.37	14.37	14.39	14.33	3,264
November 11, 2025	14.15	14.27	14.27	14.27	14.15	461
November 10, 2025	14.04	14.08	14.08	14.11	14.04	36,369
November 07, 2025	14.02	13.9	13.9	14.02	13.88	209
November 06, 2025	13.98	13.94	13.94	14.01	13.93	204
November 05, 2025	13.86	13.99	13.99	13.99	13.86	1,064
November 04, 2025	13.94	13.88	13.88	13.94	13.73	260,957
November 03, 2025	13.94	13.98	13.98	14.05	13.94	6,108
October 31, 2025	14.04	13.97	13.97	14.06	13.96	1,426
October 30, 2025	14.06	14.02	14.02	14.06	13.97	658
October 29, 2025	14.03	14.05	14.05	14.09	14.03	2,074
October 28, 2025	14.04	14.02	14.02	14.04	14	2,074
October 27, 2025	14.06	14.02	14.02	14.06	13.99	1,963
October 24, 2025	13.98	13.98	13.98	14	13.91	2,942
October 23, 2025	13.95	13.95	13.95	13.97	13.92	357
October 22, 2025	13.89	13.9	13.9	13.92	13.88	798
October 21, 2025	13.89	13.88	13.88	13.9	13.88	5,606
October 20, 2025	13.8	13.85	13.85	13.87	13.79	1,397
October 17, 2025	13.67	13.75	13.75	13.81	13.66	715
October 16, 2025	13.82	13.88	13.88	13.88	13.82	180
October 15, 2025	13.85	13.79	13.79	13.85	13.79	796
October 14, 2025	13.66	13.73	13.73	13.73	13.66	1,525
October 13, 2025	13.74	13.76	13.76	13.77	13.74	1,525
October 10, 2025	13.89	13.68	13.68	13.89	13.68	3,738
October 09, 2025	13.91	13.89	13.89	13.93	13.87	236
October 08, 2025	13.88	13.93	13.93	13.93	13.88	245
October 07, 2025	13.85	13.8	13.8	13.85	13.78	4,124
October 06, 2025	13.82	13.83	13.83	13.83	13.8	404
October 03, 2025	13.82	13.83	13.83	13.84	13.78	1,238
October 02, 2025	13.82	13.76	13.76	13.82	13.74	352
October 01, 2025	13.61	13.75	13.75	13.77	13.61	6,538
September 30, 2025	13.54	13.6	13.6	13.6	13.49	1,257
September 29, 2025	13.58	13.57	13.57	13.61	13.55	2,719
September 26, 2025	13.49	13.58	13.58	13.58	13.46	4,159
September 25, 2025	13.48	13.44	13.44	13.48	13.41	1,570
September 24, 2025	13.46	13.51	13.51	13.54	13.46	1,232
September 23, 2025	13.49	13.54	13.54	13.55	13.48	36,765
September 22, 2025	13.43	13.44	13.44	13.45	13.42	2,868
September 19, 2025	13.52	13.48	13.48	13.54	13.48	9,029
September 18, 2025	13.48	13.49	13.49	13.52	13.47	1,762
September 17, 2025	13.46	13.44	13.44	13.46	13.42	330
September 16, 2025	13.62	13.46	13.46	13.62	13.45	2,597
September 15, 2025	13.64	13.63	13.63	13.66	13.61	5,143
September 12, 2025	13.59	13.57	13.57	13.7	13.57	12,439

Invesco FTSE RAFI Europe UCITS ETF (6PSC.DE) XETRA