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

25.62

-0.03(-0.12%)

Updated at February 20 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202625.6325.6225.6225.6725.4912,791
February 19, 202625.4825.6525.6525.6525.466,433
February 18, 202625.425.4825.4825.5525.3513,431
February 17, 202625.3725.2225.2225.3725.1431,074
February 16, 202625.3725.3425.3425.4225.2915,048
February 13, 202625.3225.3325.3325.3925.0710,273
February 12, 202625.5725.5425.5425.725.412,168
February 11, 202625.3325.625.625.625.2618,430
February 10, 202625.2225.2825.2825.2825.1422,377
February 09, 202625.1625.1325.1325.1825.0215,158
February 06, 202625.0325.2125.2125.2124.9814,450
February 05, 202625.0624.9724.9725.0724.99,766
February 04, 202625.0725.1225.1225.2425.0515,176
February 03, 202624.8825.0825.0825.0824.7912,080
February 02, 202624.424.6524.6524.7624.228,480
January 30, 202624.7724.7824.7824.8724.729,272
January 29, 202624.9224.8624.8625.0624.74,065
January 28, 202624.8624.8424.8424.8624.7320,072
January 27, 202624.6524.6824.6824.7424.625,862
January 26, 202624.7224.5824.5824.824.587,281
January 23, 202624.6724.5224.5224.7524.5121,198
January 22, 202624.5224.7224.7224.8424.523,363
January 21, 202624.0424.3524.3524.4524.0411,708
January 20, 202624.2224.2624.2624.3124.018,775
January 19, 202624.124.2424.2424.2824.096,843
January 16, 202624.3324.1724.1724.3324.0512,226
January 15, 202624.1624.324.324.3524.0710,081
January 14, 202624.124.0624.0624.1123.929,865
January 13, 202624.0323.9723.9724.0723.977,123
January 12, 202623.9623.9823.9823.9823.832,106
January 09, 202623.8123.9823.9824.0623.816,723
January 08, 202623.7823.8723.8723.8923.652,712
January 07, 202623.923.7323.7323.9323.7323,431
January 06, 202623.6523.8223.8223.9123.6513,870
January 05, 202623.4923.4723.4723.6423.4716,482
January 02, 202623.5323.4223.4223.5323.422,028
December 30, 202523.2123.2323.2323.2323.062,480
December 29, 202523.0523.1523.1523.1722.8810,462
December 23, 202523.0123.0223.0223.0422.8222,773
December 22, 202522.923.0523.0523.0522.8421,797
December 19, 202523.0623.1223.1223.3822.8612,993
December 18, 202522.9623.0523.0523.0522.777,527
December 17, 202522.7922.722.722.9522.78,186
December 16, 202523.0422.8522.8523.0422.786,623
December 15, 202523.1423.1523.1523.152318,583
December 12, 202523.04232323.1222.9513,378
December 11, 202523.0323.1523.1523.1522.910,699
December 10, 202523.4623.3923.1423.5123.3417,348
December 09, 202523.4923.3123.0623.4923.2110,167
December 08, 202523.5523.3523.123.5523.3521,812
December 05, 202523.9123.7123.4623.9923.7114,948
December 04, 202523.8723.9623.9623.9623.7613,635
December 03, 202523.7423.7623.7623.8223.736,459
December 02, 202523.7723.7623.7623.8423.7325,105
December 01, 202523.7223.6923.6923.7223.5912,580
November 28, 202523.6323.6623.6623.7423.611,964
November 27, 202523.8223.6623.6623.8223.5922,913
November 26, 202523.6923.6623.6623.6923.4921,522
November 25, 202523.7123.5423.5423.7123.4917,673
November 24, 202523.6323.6123.6123.6323.473,371
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved