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
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
July 04, 2025	29.69	29.57	29.57	29.69	29.49	15,810
July 03, 2025	29.66	29.77	29.77	29.77	29.65	11,809
July 02, 2025	29.67	29.67	29.67	29.7	29.56	19,111
July 01, 2025	29.57	29.52	29.52	29.58	29.4	18,972
June 30, 2025	29.66	29.53	29.53	29.66	29.43	25,620
June 27, 2025	29.38	29.73	29.73	29.73	29.33	8,960
June 26, 2025	29.33	29.29	29.29	29.33	29.19	65,809
June 25, 2025	29.47	29.29	29.29	29.47	29.2	54,958
June 24, 2025	29.45	29.5	29.5	29.57	29.38	44,402
June 23, 2025	29.34	29.32	29.32	29.4	29.2	23,505
June 20, 2025	29.32	29.42	29.42	29.57	29.32	11,727
June 19, 2025	29.29	29.27	29.27	29.33	29.23	2,094
June 18, 2025	29.4	29.58	29.58	29.58	29.29	4,215
June 17, 2025	29.35	29.4	29.4	29.4	29.23	7,359
June 16, 2025	29.41	29.58	29.58	29.58	29.38	14,578
June 13, 2025	29.51	29.36	29.36	29.51	29.2	8,139
June 12, 2025	29.51	29.59	29.59	29.61	29.38	10,120
June 11, 2025	30.63	30.51	30.51	30.67	30.51	9,610
June 10, 2025	30.77	30.58	30.58	30.77	30.58	5,016
June 09, 2025	30.73	30.71	30.71	30.77	30.65	6,769
June 06, 2025	30.6	30.65	30.65	30.68	30.55	8,014
June 05, 2025	30.47	30.58	30.58	30.58	30.39	3,935
June 04, 2025	30.66	30.59	30.59	30.69	30.5	5,004
June 03, 2025	30.65	30.66	30.66	30.69	30.5	2,859
June 02, 2025	30.59	30.64	30.64	31.01	30.47	16,091
May 30, 2025	30.6	30.59	30.59	30.76	30.59	4,319
May 29, 2025	30.58	30.54	30.54	30.64	30.52	2,047
May 28, 2025	30.76	30.57	30.57	30.76	30.5	8,147
May 27, 2025	30.56	30.63	30.63	30.65	30.52	3,458

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