Invesco EURO STOXX High Dividend Low Volatility UCITS ETF - EHDV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.11	30.26	30.26	30.26	30.09	4,147
September 25, 2025	30.09	30.09	30.09	30.13	30.04	12,955
September 24, 2025	30.08	30.19	30.19	30.19	29.98	3,715
September 23, 2025	29.98	30.09	30.09	30.16	29.97	10,021
September 22, 2025	29.94	29.72	29.72	29.94	29.72	10,701
September 19, 2025	30.05	30.17	30.17	30.17	29.98	8,827
September 18, 2025	30.04	30	30	30.08	29.92	15,433
September 17, 2025	30.13	30.03	30.03	30.14	29.94	23,061
September 16, 2025	30.37	30.2	30.2	30.37	30.12	16,985
September 15, 2025	30.47	30.47	30.47	30.58	30.45	16,865
September 12, 2025	30.34	30.4	30.4	30.4	30.19	7,417
September 11, 2025	30.22	30.3	30.3	30.3	30.15	19,615
September 10, 2025	30.51	30.47	30.17	30.57	30.41	16,083
September 09, 2025	30.52	30.5	30.5	30.58	30.41	17,248
September 08, 2025	30.38	30.4	30.4	30.4	30.28	21,462
September 05, 2025	30.44	30.24	30.24	30.44	30.18	44,581
September 04, 2025	30.18	30.33	30.33	30.39	30.18	28,335
September 03, 2025	30.23	30.25	30.25	30.27	30.06	18,583
September 02, 2025	30.55	30.1	30.1	30.55	30.1	13,365
September 01, 2025	30.64	30.55	30.55	30.64	30.49	25,052
August 29, 2025	30.6	30.51	30.51	30.62	30.42	17,287
August 28, 2025	30.83	30.61	30.61	30.83	30.49	13,552
August 27, 2025	30.98	30.72	30.72	30.98	30.66	9,519
August 26, 2025	30.93	30.96	30.96	30.96	30.76	41,599
August 25, 2025	31.32	31.16	31.16	31.34	31.15	51,624
August 22, 2025	31.29	31.46	31.46	31.46	31.26	16,924
August 21, 2025	31.16	31.23	31.23	31.23	31.05	13,163
August 20, 2025	31.08	31.32	31.32	31.32	31.02	8,333
August 19, 2025	30.88	31.04	31.04	31.11	30.88	8,886
August 18, 2025	30.97	30.81	30.81	30.99	30.78	37,359
August 15, 2025	31.04	30.94	30.94	31.04	30.92	12,454
August 14, 2025	30.72	30.88	30.88	30.88	30.72	14,957
August 13, 2025	30.72	30.74	30.74	30.77	30.7	8,912
August 12, 2025	30.74	30.7	30.7	30.76	30.67	9,601
August 11, 2025	30.72	30.67	30.67	30.72	30.58	7,868
August 08, 2025	30.45	30.68	30.68	30.68	30.45	6,407
August 07, 2025	30.19	30.38	30.38	30.41	30.19	15,405
August 06, 2025	30.08	30.24	30.24	30.24	30.02	3,663
August 05, 2025	29.97	30.02	30.02	30.02	29.89	11,711
August 04, 2025	29.78	29.74	29.74	29.92	29.74	36,576
August 01, 2025	29.92	29.62	29.62	29.95	29.52	42,496
July 31, 2025	30.25	30.14	30.14	30.28	30.09	26,129
July 30, 2025	30.39	30.41	30.41	30.44	30.33	18,495
July 29, 2025	30.35	30.48	30.48	30.48	30.28	20,261
July 28, 2025	30.68	30.3	30.3	30.68	30.26	29,888
July 25, 2025	30.24	30.44	30.44	30.44	30.17	10,788
July 24, 2025	30.35	30.26	30.26	30.42	30.25	23,571
July 23, 2025	30.14	30.12	30.12	30.19	30.09	14,397
July 22, 2025	29.83	29.85	29.85	29.85	29.77	9,750
July 21, 2025	29.79	29.88	29.88	29.88	29.72	26,183
July 18, 2025	29.8	29.69	29.69	29.8	29.68	11,569
July 17, 2025	29.67	29.74	29.74	29.74	29.57	11,363
July 16, 2025	29.69	29.58	29.58	29.77	29.56	22,520
July 15, 2025	29.89	29.83	29.83	29.89	29.73	34,512
July 14, 2025	29.69	29.82	29.82	29.82	29.63	16,891
July 11, 2025	29.88	29.82	29.82	29.88	29.72	18,917
July 10, 2025	30.05	29.87	29.87	30.05	29.87	14,528
July 09, 2025	29.72	29.92	29.92	29.95	29.69	16,452
July 08, 2025	29.62	29.67	29.67	29.67	29.5	9,276
July 07, 2025	29.56	29.62	29.62	29.62	29.52	8,926

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