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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	13.55	13.6	13.6	13.6	13.54	13,496
September 10, 2025	13.58	13.56	13.5	13.61	13.56	7,112
September 09, 2025	13.56	13.56	13.56	13.57	13.54	6,410
September 08, 2025	13.58	13.53	13.53	13.58	13.51	23,215
September 05, 2025	13.57	13.48	13.48	13.57	13.47	1,952
September 04, 2025	13.43	13.52	13.52	13.53	13.43	2,286
September 03, 2025	13.4	13.43	13.43	13.44	13.38	3,362
September 02, 2025	13.56	13.37	13.37	13.56	13.34	5,746
September 01, 2025	13.6	13.57	13.57	13.6	13.53	3,063
August 29, 2025	13.59	13.54	13.54	13.59	13.53	312
August 28, 2025	13.7	13.64	13.64	13.7	13.61	2,376
August 27, 2025	13.71	13.66	13.66	13.71	13.66	1,292
August 26, 2025	13.72	13.67	13.67	13.72	13.66	2,258
August 25, 2025	13.87	13.82	13.82	13.88	13.81	7,177
August 22, 2025	13.82	13.88	13.88	13.94	13.82	2,937
August 21, 2025	13.81	13.82	13.82	13.84	13.78	1,543
August 20, 2025	13.75	13.82	13.82	13.85	13.75	2,910
August 19, 2025	13.68	13.77	13.77	13.79	13.68	922
August 18, 2025	13.68	13.66	13.66	13.68	13.65	3,114
August 15, 2025	13.77	13.69	13.69	13.77	13.69	7,065
August 14, 2025	13.61	13.67	13.67	13.67	13.61	1
August 13, 2025	13.57	13.59	13.59	13.62	13.57	790
August 12, 2025	13.57	13.53	13.53	13.57	13.5	9
August 11, 2025	13.53	13.48	13.48	13.53	13.47	135
August 08, 2025	13.43	13.46	13.46	13.5	13.43	4,578
August 07, 2025	13.32	13.41	13.41	13.44	13.32	2,029
August 06, 2025	13.3	13.3	13.3	13.34	13.3	13,064
August 05, 2025	13.28	13.26	13.26	13.29	13.26	621
August 04, 2025	13.15	13.22	13.22	13.24	13.15	820
August 01, 2025	13.25	13.07	13.07	13.25	13.02	5,434
July 31, 2025	13.45	13.35	13.35	13.47	13.35	1,274
July 30, 2025	13.41	13.43	13.43	13.46	13.41	105
July 29, 2025	13.4	13.43	13.43	13.47	13.4	7,430
July 28, 2025	13.5	13.37	13.37	13.53	13.37	1,838
July 25, 2025	13.36	13.4	13.4	13.42	13.36	1,003
July 24, 2025	13.46	13.42	13.42	13.46	13.42	51
July 23, 2025	13.38	13.41	13.41	13.41	13.35	349
July 22, 2025	13.23	13.23	13.23	13.25	13.19	1,353
July 21, 2025	13.23	13.25	13.25	13.25	13.23	1,424
July 18, 2025	13.25	13.22	13.22	13.27	13.22	4,659
July 17, 2025	13.18	13.21	13.21	13.22	13.17	931
July 16, 2025	13.15	13.12	13.12	13.19	13.12	467
July 15, 2025	13.27	13.17	13.17	13.27	13.17	4,303
July 14, 2025	13.18	13.23	13.23	13.23	13.18	950
July 11, 2025	13.33	13.24	13.24	13.33	13.24	7,263
July 10, 2025	13.37	13.37	13.37	13.39	13.35	6,229
July 09, 2025	13.23	13.31	13.31	13.33	13.23	10,262
July 08, 2025	13.11	13.18	13.18	13.19	13.11	3,831
July 07, 2025	13.08	13.11	13.11	13.13	13.08	7,822

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