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
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
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

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