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
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
September 11, 2025	30.24	30.26	30.26	30.26	30.18	14,066
September 10, 2025	30.55	30.46	30.16	30.55	30.46	1,908
September 09, 2025	30.48	30.51	30.21	30.51	30.44	4
September 08, 2025	30.65	30.4	30.4	30.65	30.33	214
September 05, 2025	30.45	30.21	30.21	30.45	30.21	860
September 04, 2025	30.41	30.37	30.37	30.41	30.31	120
September 03, 2025	30.21	30.17	30.17	30.21	30.15	3,804
September 02, 2025	30.17	30.1	30.1	30.22	30.1	540
September 01, 2025	30.58	30.5	30.5	30.61	30.5	6,542
August 29, 2025	30.56	30.53	30.53	30.61	30.48	1,107
August 28, 2025	30.77	30.6	30.6	30.85	30.54	743
August 27, 2025	30.7	30.67	30.67	30.75	30.67	135
August 26, 2025	31.29	30.84	30.84	31.29	30.84	183
August 22, 2025	31.19	31.41	31.41	31.41	31.19	400
August 21, 2025	31.11	31.21	31.21	31.22	31.1	1,670
August 20, 2025	31.08	31.18	31.18	31.18	31.08	109
August 19, 2025	31.01	31.07	31.07	31.08	31.01	548
August 18, 2025	31.22	30.8	30.8	31.22	30.8	5,620
August 15, 2025	31.08	31	31	31.08	30.98	2,780

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