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
January 14, 2026	2,833	2,833	2,833	2,833	2,810	6,125
January 13, 2026	2,842	2,816	2,816	2,842	2,809.5	3,551
January 12, 2026	2,805	2,824.75	2,824.75	2,852.5	2,805	7,818
January 09, 2026	2,835.9	2,829.25	2,829.25	2,842	2,814.5	5,365
January 08, 2026	2,840	2,818	2,818	2,840	2,789.5	4,195
January 07, 2026	2,835	2,810.75	2,810.75	2,835	2,785	3,850
January 06, 2026	2,811.5	2,807.5	2,807.5	2,831	2,791.5	4,400
January 05, 2026	2,852.5	2,807.75	2,807.75	2,852.5	2,794	10,470
January 02, 2026	2,809.5	2,816	2,816	2,820	2,792	6,862
December 31, 2025	2,824	2,796.5	2,796.5	2,824	2,773	216
December 30, 2025	2,800	2,815.5	2,815.5	2,815.5	2,777.72	3,864
December 29, 2025	2,782	2,780.75	2,780.75	2,833	2,767	4,605
December 24, 2025	2,797	2,775	2,775	2,797	2,745	464
December 23, 2025	2,795	2,775.25	2,775.25	2,795	2,748.5	2,941
December 22, 2025	2,798.5	2,768.5	2,768.5	2,798.5	2,747.5	2,384
December 19, 2025	2,794	2,783.25	2,783.25	2,794	2,748.5	4,104
December 18, 2025	2,764.5	2,771.5	2,771.5	2,789	2,760.4	496
December 17, 2025	2,790.5	2,761.25	2,761.25	2,790.5	2,760	1,691
December 16, 2025	2,738.5	2,755.5	2,755.5	2,795	2,738.5	1,431
December 15, 2025	2,784.5	2,767.75	2,767.75	2,784.5	2,734	3,248
December 12, 2025	2,779.5	2,749.25	2,749.25	2,779.5	2,749.25	1,088
December 11, 2025	2,760.5	2,747	2,747	2,760.5	2,720.5	3,126
December 10, 2025	2,781	2,740.5	2,740.5	2,781	2,739	4,573
December 09, 2025	2,787	2,755	2,755	2,788	2,754.5	5,641
December 08, 2025	2,785.5	2,756.5	2,756.5	2,785.5	2,738.5	14,337
December 05, 2025	2,786.5	2,754.5	2,754.5	2,786.5	2,754.5	6,862
December 04, 2025	2,780	2,760	2,760	2,780.5	2,735.5	5,364
December 03, 2025	2,800	2,744	2,744	2,800	2,741	1,571
December 02, 2025	2,783.5	2,776.5	2,776.5	2,787	2,764	2,785
December 01, 2025	2,775.5	2,771	2,771	2,791	2,761	2,156
November 28, 2025	2,785	2,763.5	2,763.5	2,785	2,752.5	1,994
November 27, 2025	2,752.53	2,758.25	2,758.25	2,775	2,752.53	2,366
November 26, 2025	2,738	2,752.5	2,752.5	2,765	2,727	6,962
November 25, 2025	2,721.45	2,735.25	2,735.25	2,745.5	2,714	12,594
November 24, 2025	2,702.5	2,723.5	2,723.5	2,751	2,702.5	4,355
November 21, 2025	2,732.5	2,715.75	2,715.75	2,748	2,684	2,447
November 20, 2025	2,765.5	2,732.25	2,732.25	2,765.5	2,712.5	4,638
November 19, 2025	2,754.5	2,727.25	2,727.25	2,758	2,708	3,256
November 18, 2025	2,743.51	2,728	2,728	2,774	2,707.5	8,360
November 17, 2025	2,810.67	2,776.5	2,776.5	2,814.5	2,764.5	4,222
November 14, 2025	2,780.5	2,795.25	2,795.25	2,816.5	2,774.5	4,379
November 13, 2025	2,852.5	2,817.75	2,817.75	2,852.5	2,810	3,703
November 12, 2025	2,809.42	2,818.25	2,818.25	2,824.5	2,777	919
November 11, 2025	2,801.5	2,791.25	2,791.25	2,801.5	2,773.5	6,960
November 10, 2025	2,790	2,760.5	2,760.5	2,790	2,740	3,111
November 07, 2025	2,750	2,741.25	2,741.25	2,818.5	2,727.5	16,653
November 06, 2025	2,719.5	2,751.5	2,751.5	2,767.5	2,719.5	2,333
November 05, 2025	2,749.5	2,737.5	2,737.5	2,749.5	2,701.5	4,617
November 04, 2025	2,713.5	2,736.25	2,736.25	2,755	2,694.5	2,468
November 03, 2025	2,727.5	2,739	2,739	2,753.5	2,708	3,244
October 31, 2025	2,773	2,729.5	2,729.5	2,774	2,726.5	1,464
October 30, 2025	2,768.5	2,751.5	2,751.5	2,768.5	2,720.5	2,016
October 29, 2025	2,754.5	2,745.75	2,745.75	2,761	2,708.5	2,107
October 28, 2025	2,679	2,729.75	2,729.75	2,733	2,679	1,844
October 27, 2025	2,697.5	2,707	2,707	2,725.5	2,677.5	4,738
October 24, 2025	2,680	2,698.25	2,698.25	2,712	2,664	2,129
October 23, 2025	2,669.5	2,683.75	2,683.75	2,687	2,666.5	2,130
October 22, 2025	2,641	2,661.75	2,661.75	2,689.5	2,641	5,205
October 21, 2025	2,682	2,661	2,661	2,682	2,638	3,841
October 20, 2025	2,669.73	2,655.75	2,655.75	2,680	2,640.5	8,891

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