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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.54	31.61	31.61	31.61	31.49	408
December 03, 2025	31.57	31.41	31.41	31.59	31.41	2,026
December 02, 2025	31.54	31.57	31.57	31.64	31.53	9,486
December 01, 2025	31.79	31.55	31.55	31.79	31.49	290
November 28, 2025	31.5	31.56	31.56	31.56	31.5	509
November 27, 2025	31.45	31.51	31.51	31.51	31.41	2,073
November 26, 2025	31.18	31.44	31.44	31.44	31.18	3,291
November 25, 2025	31.01	31.16	31.16	31.16	30.96	701
November 24, 2025	31.01	30.88	30.88	31.05	30.88	1,402
November 21, 2025	30.75	30.91	30.91	30.96	30.7	3,962
November 20, 2025	31	31	31	31.1	30.95	6,769
November 19, 2025	31.06	30.93	30.93	31.06	30.93	2,214
November 18, 2025	31.23	30.98	30.98	31.23	30.98	230
November 17, 2025	31.7	31.54	31.54	31.7	31.53	2,766
November 14, 2025	31.81	31.66	31.66	31.81	31.5	9,843
November 13, 2025	31.95	31.96	31.96	32	31.92	11,240
November 12, 2025	31.85	31.93	31.93	31.97	31.85	1,925
November 11, 2025	31.65	31.69	31.69	31.69	31.54	11,321
November 10, 2025	31.41	31.48	31.48	31.49	31.41	2,626
November 07, 2025	31.32	31.17	31.17	31.32	31.1	1,859
November 06, 2025	31.18	31.25	31.25	31.3	31.18	7,579
November 05, 2025	31	31.11	31.11	31.11	31	7,510
November 04, 2025	31.25	31.06	31.06	31.25	30.84	2,305
November 03, 2025	31.34	31.22	31.22	31.34	31.18	1,100
October 31, 2025	31.55	31.08	31.08	31.55	31.07	5,577
October 30, 2025	31.17	31.29	31.29	31.29	31.16	104
October 29, 2025	31.34	31.17	31.17	31.34	31.17	592
October 28, 2025	31.22	31.1	31.1	31.22	30.87	1,307
October 27, 2025	31.23	30.99	30.99	31.23	30.84	2,750
October 24, 2025	30.76	30.85	30.85	30.85	30.66	61
October 23, 2025	30.76	30.8	30.8	30.8	30.76	7,689
October 22, 2025	30.6	30.64	30.64	30.66	30.59	2,080
October 21, 2025	30.66	30.64	30.64	30.69	30.6	1,178
October 20, 2025	30.87	30.56	30.56	30.87	30.51	119
October 17, 2025	30.37	30.41	30.41	30.43	30.16	1,192
October 16, 2025	30.48	30.57	30.57	30.57	30.39	8,976
October 15, 2025	30.57	30.51	30.51	30.57	30.48	3,313
October 14, 2025	30.22	30.41	30.41	30.41	30.22	134,533
October 13, 2025	30.39	30.3	30.3	30.4	30.3	186
October 10, 2025	30.4	30.19	30.19	30.48	30.19	4,477
October 09, 2025	30.53	30.34	30.34	30.53	30.34	1,267
October 08, 2025	30.51	30.25	30.25	30.51	30.21	646
October 07, 2025	30.57	29.97	29.97	30.57	29.97	2,282
October 06, 2025	30.52	30.37	30.37	30.6	30.24	714
October 03, 2025	30.58	30.52	30.52	30.62	30.46	1,810
October 02, 2025	30.52	30.48	30.48	30.52	30.48	62
October 01, 2025	30.4	30.59	30.59	30.59	30.4	9
September 30, 2025	30.3	30.35	30.35	30.35	30.26	1,799
September 29, 2025	30.26	30.3	30.3	30.39	30.23	7,167
September 26, 2025	30.12	30.23	30.23	30.26	30.12	8,216
September 25, 2025	30.25	30.02	30.02	30.25	30.02	782
September 24, 2025	30.05	30.14	30.14	30.14	30.05	272
September 23, 2025	30.03	30.09	30.09	30.16	30	11,224
September 22, 2025	29.92	29.88	29.88	29.92	29.82	1,126
September 19, 2025	30	30.03	30.03	30.06	29.99	2,309
September 18, 2025	30.11	29.98	29.98	30.11	29.98	314
September 17, 2025	30.07	30.01	30.01	30.07	29.99	651
September 16, 2025	30.23	30.12	30.12	30.26	30.12	1,171
September 15, 2025	30.47	30.46	30.46	30.55	30.46	7,882
September 12, 2025	30.25	30.35	30.35	30.38	30.25	327

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