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
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
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

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