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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.67	15.78	15.78	15.78	15.67	531
February 19, 2026	15.76	15.67	15.67	15.77	15.63	16,738
February 18, 2026	15.64	15.77	15.77	15.78	15.64	2,138
February 17, 2026	15.54	15.57	15.57	15.57	15.5	2,138
February 16, 2026	15.49	15.5	15.5	15.54	15.49	11,653
February 13, 2026	15.5	15.44	15.44	15.5	15.39	5,808
February 12, 2026	15.7	15.51	15.51	15.71	15.51	15,350
February 11, 2026	15.64	15.62	15.62	15.68	15.58	3,730
February 10, 2026	15.56	15.53	15.53	15.61	15.53	781
February 09, 2026	15.54	15.56	15.56	15.56	15.46	4,171
February 06, 2026	15.33	15.47	15.47	15.51	15.33	4,333
February 05, 2026	15.49	15.37	15.37	15.49	15.34	2,937
February 04, 2026	15.57	15.59	15.59	15.7	15.52	1,775
February 03, 2026	15.48	15.5	15.5	15.53	15.43	4,974
February 02, 2026	15.21	15.39	15.39	15.41	15.2	5,829
January 30, 2026	15.14	15.24	15.24	15.25	15.14	2,575
January 29, 2026	15.18	15.13	15.13	15.29	15.13	3,905
January 28, 2026	15.23	15.1	15.1	15.23	15.06	17,905
January 27, 2026	15.11	15.19	15.19	15.21	15.11	8,416
January 26, 2026	15	15.07	15.07	15.09	15	807
January 23, 2026	15.06	15.03	15.03	15.06	15.03	5,975
January 22, 2026	15.06	15.05	15.05	15.11	15.01	1,829
January 21, 2026	14.81	14.87	14.87	14.87	14.79	1,294
January 20, 2026	14.93	14.85	14.85	14.93	14.79	2,084
January 19, 2026	14.89	14.98	14.98	15	14.89	10,061
January 16, 2026	15.16	15.08	15.08	15.16	15.07	3,426
January 15, 2026	15.14	15.14	15.14	15.15	15.11	7,292
January 14, 2026	15.03	15.1	15.1	15.11	15.03	1,835
January 13, 2026	15.02	15	15	15.04	14.97	2,838
January 12, 2026	14.99	15.01	15.01	15.01	14.95	2,122
January 09, 2026	14.95	14.98	14.98	14.99	14.93	4,565
January 08, 2026	14.83	14.88	14.88	14.89	14.83	1,524
January 07, 2026	14.98	14.87	14.87	14.98	14.87	6,577
January 06, 2026	14.92	14.94	14.94	14.96	14.92	5,204
January 05, 2026	14.87	14.89	14.89	14.89	14.82	817
January 02, 2026	14.9	14.86	14.86	14.9	14.75	5,786
December 30, 2025	14.62	14.7	14.7	14.72	14.62	787
December 29, 2025	14.59	14.66	14.66	14.66	14.58	11,221
December 23, 2025	14.59	14.59	14.59	14.61	14.55	1,367
December 22, 2025	14.55	14.59	14.59	14.59	14.54	5,915
December 19, 2025	14.54	14.56	14.56	14.58	14.51	491
December 18, 2025	14.39	14.51	14.51	14.51	14.39	760
December 17, 2025	14.4	14.39	14.39	14.46	14.39	10,007
December 16, 2025	14.41	14.36	14.36	14.41	14.35	3,540
December 15, 2025	14.42	14.4	14.4	14.45	14.4	497
December 12, 2025	14.42	14.32	14.32	14.49	14.31	7,596
December 11, 2025	14.26	14.39	14.39	14.41	14.26	1,023
December 10, 2025	14.34	14.33	14.28	14.43	14.33	26,548
December 09, 2025	14.37	14.34	14.34	14.38	14.3	3,240
December 08, 2025	14.37	14.35	14.35	14.37	14.34	1,649
December 05, 2025	14.38	14.37	14.37	14.41	14.37	2,064
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

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