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
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
August 14, 2025	30.79	30.84	30.84	30.87	30.79	501
August 13, 2025	30.78	30.75	30.75	30.78	30.75	238
August 12, 2025	30.75	30.68	30.68	30.75	30.66	16,334
August 11, 2025	30.7	30.64	30.64	30.7	30.62	46
August 08, 2025	30.54	30.6	30.6	30.67	30.54	2,639
August 07, 2025	30.52	30.39	30.39	30.52	30.34	2,924
August 06, 2025	30.28	30.17	30.17	30.28	30.04	55
August 05, 2025	30	29.97	29.97	30	29.9	578
August 04, 2025	30.01	29.9	29.9	30.01	29.74	616
August 01, 2025	29.81	29.58	29.58	29.87	29.58	404
July 31, 2025	30.25	30.14	30.14	30.28	30.14	1,829
July 30, 2025	30.33	30.32	30.32	30.33	30.32	15,770
July 29, 2025	30.37	30.37	30.37	30.49	30.37	8,371
July 28, 2025	30.98	30.25	30.25	30.98	30.25	938
July 25, 2025	30.45	30.41	30.41	30.45	30.41	4
July 24, 2025	30.58	30.33	30.33	30.58	30.28	34,311
July 23, 2025	30.49	30.14	30.14	30.49	30.14	3,403
July 22, 2025	29.84	29.83	29.83	29.85	29.82	3,331
July 21, 2025	30	29.85	29.85	30	29.8	405
July 18, 2025	30.07	29.73	29.73	30.07	29.73	1,203
July 17, 2025	30.03	29.7	29.7	30.03	29.57	405
July 16, 2025	29.86	29.6	29.6	29.86	29.6	2,136
July 15, 2025	30.12	29.7	29.7	30.12	29.7	2,481
July 14, 2025	29.88	29.8	29.8	29.88	29.76	568
July 11, 2025	30.08	29.78	29.78	30.08	29.75	401
July 10, 2025	30.33	29.92	29.92	30.33	29.92	269
July 09, 2025	29.93	29.93	29.93	29.94	29.79	4,529
July 08, 2025	29.88	29.6	29.6	29.88	29.54	5,437
July 07, 2025	29.79	29.55	29.55	29.79	29.52	4,459
July 04, 2025	29.66	29.55	29.55	29.66	29.5	5,350
July 03, 2025	29.74	29.69	29.69	29.74	29.66	57
July 02, 2025	29.89	29.59	29.59	29.89	29.54	6,530
July 01, 2025	29.79	29.47	29.47	29.79	29.4	204
June 30, 2025	29.91	29.54	29.54	29.91	29.48	552
June 27, 2025	29.38	29.56	29.56	29.56	29.38	186
June 26, 2025	29.57	29.24	29.24	29.57	29.24	5
June 25, 2025	29.77	29.22	29.22	29.77	29.22	2,250
June 24, 2025	29.49	29.47	29.47	29.55	29.41	4,400
June 23, 2025	29.43	29.31	29.31	29.43	29.29	99
June 20, 2025	29.6	29.39	29.39	29.6	29.39	5,333
June 19, 2025	29.5	29.2	29.2	29.5	29.2	534
June 18, 2025	29.63	29.4	29.4	29.63	29.4	135
June 17, 2025	29.62	29.33	29.33	29.62	29.27	61
June 16, 2025	29.39	29.24	29.24	29.39	29.24	215

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