Invesco EURO STOXX High Dividend Low Volatility UCITS ETF (EHDV.DE) XETRA

30.47

-0.25(-0.81%)

Updated at October 17 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202530.2730.4730.4730.4730.0828,672
October 16, 202530.4930.7230.7230.7230.3715,146
October 15, 202530.5530.4530.4530.5930.4519,675
October 14, 202530.2430.3530.3530.4430.249,632
October 13, 202530.330.4330.4330.4330.2219,465
October 10, 202530.3730.3930.3930.530.3124,960
October 09, 202530.2630.3230.3230.4130.2610,313
October 08, 202530.3130.230.230.3230.1713,205
October 07, 202530.3830.2930.2930.3830.2331,022
October 06, 202530.5630.5130.5130.5630.232,239
October 03, 202530.5730.5730.5730.7830.4611,537
October 02, 202530.5930.5930.5930.5930.4314,773
October 01, 202530.3330.430.430.630.3119,519
September 30, 202530.2730.430.430.430.1716,844
September 29, 202530.2730.3330.3330.3430.216,064
September 26, 202530.1130.2630.2630.2630.094,147
September 25, 202530.0930.0930.0930.1330.0412,955
September 24, 202530.0830.1930.1930.1929.983,715
September 23, 202529.9830.0930.0930.1629.9710,021
September 22, 202529.9429.7229.7229.9429.7210,701
September 19, 202530.0530.1730.1730.1729.988,827
September 18, 202530.04303030.0829.9215,433
September 17, 202530.1330.0330.0330.1429.9423,061
September 16, 202530.3730.230.230.3730.1216,985
September 15, 202530.4730.4730.4730.5830.4516,865
September 12, 202530.3430.430.430.430.197,417
September 11, 202530.2230.330.330.330.1519,615
September 10, 202530.5130.4730.1730.5730.4116,083
September 09, 202530.5230.530.530.5830.4117,248
September 08, 202530.3830.430.430.430.2821,462
September 05, 202530.4430.2430.2430.4430.1844,581
September 04, 202530.1830.3330.3330.3930.1828,335
September 03, 202530.2330.2530.2530.2730.0618,583
September 02, 202530.5530.130.130.5530.113,365
September 01, 202530.6430.5530.5530.6430.4925,052
August 29, 202530.630.5130.5130.6230.4217,287
August 28, 202530.8330.6130.6130.8330.4913,552
August 27, 202530.9830.7230.7230.9830.669,519
August 26, 202530.9330.9630.9630.9630.7641,599
August 25, 202531.3231.1631.1631.3431.1551,624
August 22, 202531.2931.4631.4631.4631.2616,924
August 21, 202531.1631.2331.2331.2331.0513,163
August 20, 202531.0831.3231.3231.3231.028,333
August 19, 202530.8831.0431.0431.1130.888,886
August 18, 202530.9730.8130.8130.9930.7837,359
August 15, 202531.0430.9430.9431.0430.9212,454
August 14, 202530.7230.8830.8830.8830.7214,957
August 13, 202530.7230.7430.7430.7730.78,912
August 12, 202530.7430.730.730.7630.679,601
August 11, 202530.7230.6730.6730.7230.587,868
August 08, 202530.4530.6830.6830.6830.456,407
August 07, 202530.1930.3830.3830.4130.1915,405
August 06, 202530.0830.2430.2430.2430.023,663
August 05, 202529.9730.0230.0230.0229.8911,711
August 04, 202529.7829.7429.7429.9229.7436,576
August 01, 202529.9229.6229.6229.9529.5242,496
July 31, 202530.2530.1430.1430.2830.0926,129
July 30, 202530.3930.4130.4130.4430.3318,495
July 29, 202530.3530.4830.4830.4830.2820,261
July 28, 202530.6830.330.330.6830.2629,888
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved