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

30.93

+0.12(+0.39%)

Updated at August 19 09:33AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 202530.2430.4430.4430.4430.1710,788
July 24, 202530.3530.2630.2630.4230.2523,571
July 23, 202530.1430.1230.1230.1930.0914,397
July 22, 202529.8329.8529.8529.8529.779,750
July 21, 202529.7929.8829.8829.8829.7226,183
July 18, 202529.829.6929.6929.829.6811,569
July 17, 202529.6729.7429.7429.7429.5711,363
July 16, 202529.6929.5829.5829.7729.5622,520
July 15, 202529.8929.8329.8329.8929.7334,512
July 14, 202529.6929.8229.8229.8229.6316,891
July 11, 202529.8829.8229.8229.8829.7218,917
July 10, 202530.0529.8729.8730.0529.8714,528
July 09, 202529.7229.9229.9229.9529.6916,452
July 08, 202529.6229.6729.6729.6729.59,276
July 07, 202529.5629.6229.6229.6229.528,926
July 04, 202529.6929.5729.5729.6929.4915,810
July 03, 202529.6629.7729.7729.7729.6511,809
July 02, 202529.6729.6729.6729.729.5619,111
July 01, 202529.5729.5229.5229.5829.418,972
June 30, 202529.6629.5329.5329.6629.4325,620
June 27, 202529.3829.7329.7329.7329.338,960
June 26, 202529.3329.2929.2929.3329.1965,809
June 25, 202529.4729.2929.2929.4729.254,958
June 24, 202529.4529.529.529.5729.3844,402
June 23, 202529.3429.3229.3229.429.223,505
June 20, 202529.3229.4229.4229.5729.3211,727
June 19, 202529.2929.2729.2729.3329.232,094
June 18, 202529.429.5829.5829.5829.294,215
June 17, 202529.3529.429.429.429.237,359
June 16, 202529.4129.5829.5829.5829.3814,578
June 13, 202529.5129.3629.3629.5129.28,139
June 12, 202529.5129.5929.5929.6129.3810,120
June 11, 202530.6330.5130.5130.6730.519,610
June 10, 202530.7730.5830.5830.7730.585,016
June 09, 202530.7330.7130.7130.7730.656,769
June 06, 202530.630.6530.6530.6830.558,014
June 05, 202530.4730.5830.5830.5830.393,935
June 04, 202530.6630.5930.5930.6930.55,004
June 03, 202530.6530.6630.6630.6930.52,859
June 02, 202530.5930.6430.6431.0130.4716,091
May 30, 202530.630.5930.5930.7630.594,319
May 29, 202530.5830.5430.5430.6430.522,047
May 28, 202530.7630.5730.5730.7630.58,147
May 27, 202530.5630.6330.6330.6530.523,458
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved