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

31.78

+0.035(+0.11%)

Updated at December 23 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	31.78	31.78	31.78	31.82	31.7	18,144
December 22, 2025	31.72	31.75	31.75	31.75	31.56	46,417
December 19, 2025	31.66	31.76	31.76	31.9	31.65	29,022
December 18, 2025	31.47	31.65	31.65	31.67	31.47	9,865
December 17, 2025	31.47	31.51	31.51	31.51	31.41	22,155
December 16, 2025	31.5	31.4	31.4	31.6	31.4	19,627
December 15, 2025	31.42	31.49	31.49	31.55	31.38	28,729
December 12, 2025	31.42	31.26	31.26	31.52	31.26	16,271
December 11, 2025	31.22	31.41	31.41	31.42	31.2	11,017
December 10, 2025	31.47	31.41	31.41	31.5	31.35	27,116
December 09, 2025	31.61	31.56	31.56	31.67	31.54	42,577
December 08, 2025	31.63	31.57	31.57	31.68	31.55	44,336
December 05, 2025	31.61	31.63	31.63	31.68	31.55	52,317
December 04, 2025	31.49	31.62	31.62	31.64	31.43	83,856
December 03, 2025	31.55	31.42	31.42	31.63	31.4	67,001
December 02, 2025	31.53	31.56	31.56	31.65	31.51	54,485
December 01, 2025	31.59	31.55	31.55	31.59	31.44	58,730
November 28, 2025	31.54	31.58	31.58	31.58	31.43	19,801
November 27, 2025	31.43	31.52	31.52	31.52	31.37	36,006
November 26, 2025	31.21	31.43	31.43	31.44	31.11	35,368
November 25, 2025	30.98	31.17	31.17	31.17	30.89	21,091
November 24, 2025	31.03	31.1	31.1	31.1	30.9	29,156
November 21, 2025	30.75	30.94	30.94	31	30.66	26,905
November 20, 2025	31.03	31.03	31.03	31.16	30.94	41,292
November 19, 2025	30.96	30.94	30.94	31.06	30.81	52,561
November 18, 2025	31.19	31.03	31.03	31.19	30.92	17,432
November 17, 2025	31.71	31.59	31.59	31.71	31.48	58,289
November 14, 2025	31.77	31.67	31.67	31.77	31.41	20,808
November 13, 2025	31.96	31.92	31.92	32.01	31.88	19,399
November 12, 2025	31.85	31.94	31.94	31.97	31.84	14,134
November 11, 2025	31.53	31.67	31.67	31.71	31.51	11,330
November 10, 2025	31.43	31.45	31.45	31.49	31.34	18,683
November 07, 2025	31.36	31.18	31.18	31.38	31.12	5,934
November 06, 2025	31.11	31.22	31.22	31.38	31.09	17,644
November 05, 2025	30.94	31.1	31.1	31.13	30.91	7,633
November 04, 2025	30.91	31.08	31.08	31.08	30.78	22,077
November 03, 2025	31.13	31.22	31.22	31.32	31.11	38,257
October 31, 2025	31.3	31.11	31.11	31.32	31.05	85,740
October 30, 2025	31.21	31.3	31.3	31.3	31.14	18,774
October 29, 2025	31.16	31.26	31.26	31.35	31.1	12,162
October 28, 2025	30.95	31.13	31.13	31.13	30.86	10,796
October 27, 2025	30.87	31	31	31	30.82	12,453
October 24, 2025	30.85	30.86	30.86	30.87	30.59	11,470
October 23, 2025	30.73	30.76	30.76	30.81	30.65	18,549
October 22, 2025	30.65	30.77	30.77	30.77	30.55	13,341
October 21, 2025	30.67	30.62	30.62	30.69	30.58	27,000
October 20, 2025	30.48	30.62	30.62	30.62	30.46	33,455
October 17, 2025	30.27	30.47	30.47	30.47	30.08	28,672
October 16, 2025	30.49	30.72	30.72	30.72	30.37	15,146
October 15, 2025	30.55	30.45	30.45	30.59	30.45	19,675
October 14, 2025	30.24	30.35	30.35	30.44	30.24	9,632
October 13, 2025	30.3	30.43	30.43	30.43	30.22	19,465
October 10, 2025	30.37	30.39	30.39	30.5	30.31	24,960
October 09, 2025	30.26	30.32	30.32	30.41	30.26	10,313
October 08, 2025	30.31	30.2	30.2	30.32	30.17	13,205
October 07, 2025	30.38	30.29	30.29	30.38	30.23	31,022
October 06, 2025	30.56	30.51	30.51	30.56	30.2	32,239
October 03, 2025	30.57	30.57	30.57	30.78	30.46	11,537
October 02, 2025	30.59	30.59	30.59	30.59	30.43	14,773
October 01, 2025	30.33	30.4	30.4	30.6	30.31	19,519