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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,641	2,646	2,646	2,654	2,620.5	4,490
October 16, 2025	2,673	2,658.25	2,658.25	2,674.5	2,629	2,291
October 15, 2025	2,686.5	2,649.25	2,649.25	2,686.5	2,638.5	1,098
October 14, 2025	2,603	2,652.25	2,652.25	2,655	2,602.5	2,198
October 13, 2025	2,666.5	2,629.75	2,629.75	2,666.5	2,619	4,575
October 10, 2025	2,648	2,627.5	2,627.5	2,661.5	2,627.5	3,325
October 09, 2025	2,652.5	2,635.75	2,635.75	2,653	2,606.5	8,394
October 08, 2025	2,637.5	2,619	2,619	2,644	2,600	3,797
October 07, 2025	2,664.5	2,626.5	2,626.5	2,664.5	2,616	2,398
October 06, 2025	2,680.5	2,639.5	2,639.5	2,680.5	2,618.63	3,535
October 03, 2025	2,669.5	2,659.5	2,659.5	2,674	2,655	1,571
October 02, 2025	2,686	2,656.5	2,656.5	2,686	2,637	628
October 01, 2025	2,677.5	2,660.5	2,660.5	2,677.5	2,628	1,509
September 30, 2025	2,668	2,647	2,647	2,668	2,619.5	2,725
September 29, 2025	2,641.15	2,645.25	2,645.25	2,664	2,632.5	1,987
September 26, 2025	2,658	2,637.5	2,637.5	2,658	2,628.5	1,353
September 25, 2025	2,641.5	2,625.5	2,625.5	2,641.5	2,593.5	432
September 24, 2025	2,647	2,629.75	2,629.75	2,652.5	2,618	1,818
September 23, 2025	2,601	2,626.5	2,626.5	2,640	2,601	1,232
September 22, 2025	2,629	2,606.25	2,606.25	2,629	2,583.5	2,738
September 19, 2025	2,639.5	2,615.25	2,615.25	2,639.5	2,591.5	1,872
September 18, 2025	2,603	2,607.25	2,607.25	2,639	2,578.5	12,850
September 17, 2025	2,613	2,601.75	2,601.75	2,649.5	2,596.5	7,544
September 16, 2025	2,658.5	2,611.5	2,611.5	2,658.5	2,611	1,512
September 15, 2025	2,631.5	2,635.75	2,635.75	2,654	2,609	4,489
September 12, 2025	2,617.5	2,624	2,624	2,647.5	2,601.5	1,703
September 11, 2025	2,618.5	2,616.75	2,616.75	2,633	2,587	857
September 10, 2025	2,641	2,632.5	2,606.9	2,664.5	2,625.5	4,445
September 09, 2025	2,608.5	2,643.25	2,643.25	2,656.5	2,608.5	10,568
September 08, 2025	2,610	2,636.25	2,636.25	2,658	2,610	3,178
September 05, 2025	2,639	2,623.25	2,623.25	2,646	2,620.5	4,417
September 04, 2025	2,638	2,629.75	2,629.75	2,638	2,590	2,409
September 03, 2025	2,614.37	2,620.5	2,620.5	2,651	2,607	2,890
September 02, 2025	2,662.8	2,623	2,623	2,696.5	2,617.5	7,391
September 01, 2025	2,674	2,636.5	2,636.5	2,674	2,625.5	1,741
August 29, 2025	2,663.5	2,643.75	2,643.75	2,663.5	2,624	3,245
August 28, 2025	2,626.5	2,641.75	2,641.75	2,675	2,626.5	1,982
August 27, 2025	2,645	2,642.5	2,642.5	2,685	2,635.49	9,649
August 26, 2025	2,701.5	2,640.5	2,640.5	2,801.5	2,640.5	11,319
August 22, 2025	2,705	2,719	2,719	2,728.5	2,677	3,928
August 21, 2025	2,698.5	2,700.5	2,700.5	2,725.5	2,686.5	3,306
August 20, 2025	2,694.5	2,699.5	2,699.5	2,702.5	2,646	1,613
August 19, 2025	2,663.5	2,685.25	2,685.25	2,690	2,663.5	1,455
August 18, 2025	2,674.5	2,658.75	2,658.75	2,678	2,655.5	3,360
August 15, 2025	2,697	2,676	2,676	2,697	2,665.5	8,421
August 14, 2025	2,670	2,653.75	2,653.75	2,670	2,622	1,118
August 13, 2025	2,681	2,654	2,654	2,681	2,636.5	1,258
August 12, 2025	2,671.5	2,653	2,653	2,686	2,642.5	2,356
August 11, 2025	2,675.5	2,649.25	2,649.25	2,679.5	2,635	2,477
August 08, 2025	2,660.5	2,653.5	2,653.5	2,660.5	2,616	1,138
August 07, 2025	2,664	2,634.25	2,634.25	2,664	2,616	3,417
August 06, 2025	2,638.5	2,632	2,632	2,638.5	2,592	817
August 05, 2025	2,632.5	2,609	2,609	2,632.5	2,594.5	1,097
August 04, 2025	2,594.5	2,604.5	2,604.5	2,623.5	2,589	28,790
August 01, 2025	2,567	2,580.5	2,580.5	2,607	2,567	3,174
July 31, 2025	2,639.5	2,606.5	2,606.5	2,639.5	2,590.5	2,386
July 30, 2025	2,647.5	2,619.75	2,619.75	2,647.5	2,614	5,839
July 29, 2025	2,627.5	2,626.75	2,626.75	2,652.5	2,625	3,306
July 28, 2025	2,676.66	2,622	2,622	2,678.5	2,620.5	6,721
July 25, 2025	2,628.5	2,656.25	2,656.25	2,659	2,628.5	4,129

Invesco EURO STOXX High Dividend Low Volatility UCITS ETF (EUHD.L) LSE