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
February 20, 2026	34.39	34.46	34.46	34.57	34.13	4,091
February 19, 2026	34.36	34.38	34.38	34.45	34.21	12,068
February 18, 2026	34.39	34.37	34.37	34.49	34.33	3,766
February 17, 2026	33.99	34.35	34.35	34.38	33.99	7,032
February 16, 2026	34.06	34.07	34.07	34.15	34	4,712
February 13, 2026	34.1	34.03	34.03	34.19	33.9	220,988
February 12, 2026	34.45	34.09	34.09	34.45	34.09	23,492
February 11, 2026	34.15	34.32	34.32	34.4	34.15	16,883
February 10, 2026	34.1	34.16	34.16	34.22	34.1	3,022
February 09, 2026	33.92	34.07	34.07	34.07	33.81	4,510
February 06, 2026	33.58	33.82	33.82	33.9	33.53	47,466
February 05, 2026	33.94	33.56	33.56	33.94	33.55	16,739
February 04, 2026	33.57	33.97	33.97	34.11	33.56	7,623
February 03, 2026	33.3	33.4	33.4	33.42	33.26	25,567
February 02, 2026	32.92	33.22	33.22	33.3	32.92	19,358
January 30, 2026	32.72	32.92	32.92	33.01	32.72	13,950
January 29, 2026	32.97	32.81	32.81	33.13	32.81	2,248
January 28, 2026	32.76	32.88	32.88	32.88	32.67	4,315
January 27, 2026	32.6	32.7	32.7	32.78	32.6	1,981
January 26, 2026	32.58	32.61	32.61	32.7	32.56	10,711
January 23, 2026	32.48	32.42	32.42	32.55	32.42	20,139
January 22, 2026	32.78	32.53	32.53	32.78	32.53	4,621
January 21, 2026	32.09	32.18	32.18	32.29	32.04	37,387
January 20, 2026	32.22	32.11	32.11	32.22	32.03	7,034
January 19, 2026	32.5	32.46	32.46	32.5	32.14	3,725
January 16, 2026	32.93	32.67	32.67	32.93	32.67	26,010
January 15, 2026	32.82	32.82	32.82	32.88	32.67	4,131
January 14, 2026	32.63	32.72	32.72	32.75	32.52	4,765
January 13, 2026	32.6	32.48	32.48	32.6	32.44	3,440
January 12, 2026	32.87	32.63	32.63	32.87	32.49	10,969
January 09, 2026	32.53	32.62	32.62	32.62	32.49	10,487
January 08, 2026	32.43	32.49	32.49	32.49	32.35	9,406
January 07, 2026	32.76	32.41	32.41	32.76	32.36	3,106
January 06, 2026	32.53	32.43	32.43	32.59	32.42	18,465
January 05, 2026	32.32	32.39	32.39	32.39	32.23	5,888
January 02, 2026	32.23	32.33	32.33	32.38	32.19	1,988
December 31, 2025	32.04	32.04	32.04	32.04	32.04	0
December 30, 2025	31.9	32.19	32.19	32.19	31.86	7,223
December 29, 2025	31.81	31.92	31.92	32.1	31.76	3,223
December 24, 2025	31.85	31.85	31.85	31.85	31.85	0
December 23, 2025	31.77	31.78	31.78	31.78	31.74	1,668
December 22, 2025	31.55	31.75	31.75	31.75	31.55	12,655
December 19, 2025	31.63	31.76	31.76	31.77	31.63	37,352
December 18, 2025	31.47	31.64	31.64	31.64	31.44	6,009
December 17, 2025	31.47	31.48	31.48	31.51	31.47	3,953
December 16, 2025	31.54	31.42	31.42	31.59	31.42	189
December 15, 2025	31.43	31.5	31.5	31.58	31.43	14,211
December 12, 2025	31.53	31.3	31.3	31.53	31.3	6,780
December 11, 2025	31.57	31.4	31.4	31.57	31.23	25,799
December 10, 2025	31.51	31.34	31.34	31.55	31.34	842
December 09, 2025	31.91	31.58	31.58	31.91	31.55	1,905
December 08, 2025	31.55	31.57	31.57	31.69	31.55	237
December 05, 2025	31.57	31.57	31.57	31.63	31.57	302
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

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