Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF - EHDL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.87	23.96	23.96	23.96	23.76	13,635
December 03, 2025	23.74	23.76	23.76	23.82	23.73	6,459
December 02, 2025	23.77	23.76	23.76	23.84	23.73	25,105
December 01, 2025	23.72	23.69	23.69	23.72	23.59	12,580
November 28, 2025	23.63	23.66	23.66	23.74	23.6	11,964
November 27, 2025	23.82	23.66	23.66	23.82	23.59	22,913
November 26, 2025	23.69	23.66	23.66	23.69	23.49	21,522
November 25, 2025	23.71	23.54	23.54	23.71	23.49	17,673
November 24, 2025	23.63	23.61	23.61	23.63	23.47	3,371
November 21, 2025	23.53	23.42	23.42	23.57	23.42	7,590
November 20, 2025	24.03	23.87	23.87	24.03	23.87	9,702
November 19, 2025	23.68	23.82	23.82	23.84	23.68	6,217
November 18, 2025	23.64	23.66	23.66	23.69	23.52	14,468
November 17, 2025	23.89	23.84	23.84	23.89	23.8	28,853
November 14, 2025	23.87	23.9	23.9	23.93	23.63	20,566
November 13, 2025	24.08	23.89	23.89	24.08	23.89	9,890
November 12, 2025	23.94	24.05	24.05	24.17	23.94	6,873
November 11, 2025	24.08	23.97	23.97	24.08	23.89	5,383
November 10, 2025	24	23.92	23.92	24	23.8	8,631
November 07, 2025	23.85	23.53	23.53	23.85	23.43	14,420
November 06, 2025	23.78	23.7	23.7	23.84	23.7	10,793
November 05, 2025	23.39	23.87	23.87	23.87	23.39	13,809
November 04, 2025	23.55	23.5	23.5	23.59	23.4	12,960
November 03, 2025	23.53	23.58	23.58	23.61	23.38	23,860
October 31, 2025	23.3	23.22	23.22	23.33	23.2	14,960
October 30, 2025	23.22	23.27	23.27	23.32	23.19	12,115
October 29, 2025	23.05	23.21	23.21	23.3	23.05	9,331
October 28, 2025	23.13	23.24	23.24	23.24	23.02	9,803
October 27, 2025	23.17	23.09	23.09	23.17	23.04	2,232
October 24, 2025	23.13	22.97	22.97	23.13	22.97	5,852
October 23, 2025	22.91	22.9	22.9	23	22.89	4,641
October 22, 2025	22.8	22.76	22.76	22.84	22.74	3,153
October 21, 2025	22.75	22.73	22.73	22.79	22.63	8,510
October 20, 2025	22.6	22.61	22.61	22.71	22.45	9,834
October 17, 2025	22.15	22.36	22.36	22.4	22.03	6,900
October 16, 2025	22.54	22.47	22.47	22.54	22.35	3,319
October 15, 2025	22.46	22.35	22.35	22.46	22.32	7,635
October 14, 2025	22.27	22.33	22.33	22.36	22.25	8,984
October 13, 2025	22.25	22.4	22.4	22.4	22.18	12,218
October 10, 2025	22.46	21.88	21.88	22.49	21.88	10,753
October 09, 2025	22.44	22.48	22.48	22.48	22.39	4,578
October 08, 2025	22.1	22.27	22.27	22.33	22.1	2,429
October 07, 2025	22.34	22.28	22.28	22.34	22.17	3,512
October 06, 2025	22.26	22.22	22.22	22.34	22.12	10,894
October 03, 2025	22.22	22.17	22.17	22.27	22.15	3,258
October 02, 2025	22.35	22.22	22.22	22.35	22.22	8,245
October 01, 2025	22.18	22.24	22.24	22.35	22.18	10,390
September 30, 2025	22.24	22.3	22.3	22.32	22.23	3,951
September 29, 2025	22.33	22.35	22.35	22.38	22.25	8,257
September 26, 2025	22.34	22.27	22.27	22.34	22.21	7,087
September 25, 2025	22.39	22.34	22.34	22.41	22.26	6,899
September 24, 2025	22.3	22.27	22.27	22.43	22.27	12,028
September 23, 2025	22.24	22.38	22.38	22.42	22.17	13,652
September 22, 2025	22.39	22.17	22.17	22.39	22.14	3,515
September 19, 2025	22.46	22.48	22.48	22.48	22.41	4,221
September 18, 2025	22.4	22.35	22.35	22.4	22.33	1,589
September 17, 2025	22.25	22.37	22.37	22.42	22.25	2,886
September 16, 2025	22.39	22.31	22.31	22.39	22.26	3,865
September 15, 2025	22.33	22.37	22.37	22.39	22.26	10,720
September 12, 2025	22.34	22.33	22.33	22.34	22.22	3,868

Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (EHDL.DE) XETRA