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
February 20, 2026	34.37	34.48	34.48	34.49	34.26	25,514
February 19, 2026	34.39	34.37	34.37	34.48	34.23	33,208
February 18, 2026	34.39	34.4	34.4	34.49	34.38	21,585
February 17, 2026	34.11	34.38	34.38	34.38	34.11	24,396
February 16, 2026	34.06	34.06	34.06	34.15	33.95	84,221
February 13, 2026	34.11	34.07	34.07	34.12	33.81	53,777
February 12, 2026	34.34	34.17	34.17	34.38	34.12	19,954
February 11, 2026	34.25	34.31	34.31	34.44	34.2	30,929
February 10, 2026	34.13	34.15	34.15	34.24	34.08	24,789
February 09, 2026	33.9	34.07	34.07	34.07	33.8	26,255
February 06, 2026	33.58	33.82	33.82	33.91	33.5	11,562
February 05, 2026	33.78	33.66	33.66	33.78	33.45	32,830
February 04, 2026	33.51	33.92	33.92	34.1	33.51	35,074
February 03, 2026	33.3	33.42	33.42	33.44	33.23	41,018
February 02, 2026	32.95	33.22	33.22	33.28	32.92	72,283
January 30, 2026	32.85	32.99	32.99	33.23	32.78	14,502
January 29, 2026	32.93	32.78	32.78	33.09	32.78	12,718
January 28, 2026	32.67	32.85	32.85	32.91	32.59	23,200
January 27, 2026	32.65	32.69	32.69	32.81	32.58	30,603
January 26, 2026	32.57	32.6	32.6	32.67	32.54	77,416
January 23, 2026	32.51	32.48	32.48	32.55	32.4	35,596
January 22, 2026	32.63	32.5	32.5	32.68	32.46	22,642
January 21, 2026	32.05	32.16	32.16	32.31	32	36,781
January 20, 2026	32.31	32.13	32.13	32.37	32.03	13,814
January 19, 2026	32.35	32.46	32.46	32.53	32.34	33,308
January 16, 2026	32.79	32.71	32.71	32.8	32.67	26,029
January 15, 2026	32.67	32.81	32.81	32.85	32.65	28,548
January 14, 2026	32.56	32.69	32.69	32.73	32.51	32,947
January 13, 2026	32.65	32.49	32.49	32.65	32.45	30,045
January 12, 2026	32.54	32.6	32.6	32.6	32.44	16,637
January 09, 2026	32.56	32.63	32.63	32.63	32.47	12,287
January 08, 2026	32.45	32.52	32.52	32.53	32.34	25,794
January 07, 2026	32.41	32.41	32.41	32.68	32.34	39,550
January 06, 2026	32.55	32.43	32.43	32.57	32.41	23,726
January 05, 2026	32.44	32.43	32.43	32.44	32.22	55,577
January 02, 2026	32.14	32.35	32.35	32.37	32.14	35,750
December 30, 2025	31.9	32.07	32.07	32.08	31.9	14,082
December 29, 2025	31.85	31.9	31.9	31.95	31.79	25,502
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

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