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
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
July 24, 2025	2,631.5	2,637.75	2,637.75	2,656	2,622	4,054
July 23, 2025	2,629.5	2,607	2,607	2,629.5	2,602	1,194
July 22, 2025	2,604	2,592.25	2,592.25	2,604	2,559	1,129
July 21, 2025	2,589	2,588.75	2,588.75	2,590	2,561.5	5,639
July 18, 2025	2,560.5	2,577.75	2,577.75	2,593.5	2,558	3,040
July 17, 2025	2,598.5	2,566.25	2,566.25	2,598.5	2,552	1,843
July 16, 2025	2,588	2,568.75	2,568.75	2,588	2,549	1,931
July 15, 2025	2,570.5	2,574.5	2,574.5	2,617	2,570.5	3,844
July 14, 2025	2,589	2,588.5	2,588.5	2,593.5	2,546	1,469
July 11, 2025	2,594	2,578.75	2,578.75	2,594	2,549	1,148
July 10, 2025	2,567.5	2,575.25	2,575.25	2,612.5	2,567.5	3,560
July 09, 2025	2,579	2,579.75	2,579.75	2,583	2,537.5	1,808
July 08, 2025	2,526	2,555.25	2,555.25	2,572.5	2,526	1,534
July 07, 2025	2,572	2,541.75	2,541.75	2,572	2,525	1,275
July 04, 2025	2,524	2,550.25	2,550.25	2,567	2,524	1,694
July 03, 2025	2,570	2,561.5	2,561.5	2,579	2,555	2,862
July 02, 2025	2,518	2,560.25	2,560.25	2,568.5	2,518	1,768
July 01, 2025	2,552	2,528.75	2,528.75	2,552	2,511.5	7,045
June 30, 2025	2,557.5	2,530.5	2,530.5	2,557.5	2,517.5	2,585
June 27, 2025	2,503	2,525.25	2,525.25	2,538.5	2,501.5	3,968
June 26, 2025	2,515.83	2,492.25	2,492.25	2,521.5	2,488.5	3,171
June 25, 2025	2,489.5	2,493	2,493	2,535.5	2,489.5	3,610
June 24, 2025	2,543.5	2,513.75	2,513.75	2,543.5	2,508	5,536
June 23, 2025	2,511.5	2,505.5	2,505.5	2,528.5	2,482.5	5,780
June 20, 2025	2,530	2,512.5	2,512.5	2,530	2,483.5	3,043
June 19, 2025	2,515.94	2,492.75	2,492.75	2,523	2,492.75	1,734
June 18, 2025	2,532	2,516.5	2,516.5	2,532	2,486	3,587
June 17, 2025	2,478.5	2,502.75	2,502.75	2,524.5	2,478.5	199
June 16, 2025	2,501.5	2,514	2,514	2,523	2,499	1,159
June 13, 2025	2,479	2,489.75	2,489.75	2,513.5	2,471.5	5,361
June 12, 2025	2,519	2,517.75	2,517.75	2,524	2,478.5	6,018
June 11, 2025	2,577.5	2,590	2,509.17	2,668.5	2,577.5	4,424
June 10, 2025	2,616	2,588.25	2,507.48	2,636.5	2,572.5	2,173
June 09, 2025	2,602.5	2,583.25	2,502.63	2,607	2,576	6,795
June 06, 2025	2,583.5	2,555	2,475.26	2,592.5	2,555	1,471
June 05, 2025	2,567	2,572.5	2,492.22	2,587	2,560.5	3,015
June 04, 2025	2,577.5	2,568	2,487.86	2,593	2,566	3,383
June 03, 2025	2,616.5	2,572.25	2,491.97	2,617	2,567.5	323
June 02, 2025	2,546.5	2,583	2,502.39	2,594.5	2,546.5	1,825
May 30, 2025	2,599	2,582.5	2,582.5	2,599	2,579	366
May 29, 2025	2,571.5	2,572.25	2,572.25	2,574	2,550.5	1,351
May 28, 2025	2,535.5	2,559.25	2,559.25	2,593	2,535.5	1,019
May 27, 2025	2,560	2,564.25	2,564.25	2,569.5	2,558	4,005

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