Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLV.DE) XETRA

31.66

+0.075(+0.24%)

Updated at September 08 09:05AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202531.7631.5831.5831.7631.4923,933
September 04, 202531.6731.7331.7331.8331.6613,453
September 03, 202531.5131.4431.4431.5531.4132,754
September 02, 202531.7131.5531.5531.8331.5217,218
September 01, 202531.6531.7231.7231.7231.628,885
August 29, 202531.5831.5831.5831.9631.54,998
August 28, 202531.931.4331.4331.9531.4312,967
August 27, 202531.6731.7631.7631.931.6730,110
August 26, 202531.7331.4831.4831.7331.4316,906
August 25, 202531.7931.5931.5931.8431.533,530
August 22, 202531.731.7931.7931.9431.686,840
August 21, 202531.5131.6331.6331.6331.3621,902
August 20, 202531.4531.4431.4431.7131.444,581
August 19, 20253131.3131.3131.3730.957,988
August 18, 202531.1531.1231.1231.2131.056,913
August 15, 202531.2231.0531.0531.2231.011,669
August 14, 202531.2731.1531.1531.3631.0219,661
August 13, 202530.8631.0231.0231.0630.8336,905
August 12, 202530.8730.7930.7930.9530.7525,441
August 11, 202530.9130.8330.8331.0930.836,602
August 08, 202530.8530.8230.8230.9730.7910,483
August 07, 202530.6930.6730.6730.930.6525,896
August 06, 202531.1930.9730.9731.2330.8710,630
August 05, 202531.0631.0131.0131.1730.987,116
August 04, 202530.7430.9630.9630.9630.7212,129
August 01, 202531.1230.6630.6631.1230.5292,120
July 31, 202531.2131.2331.2331.4431.1260,739
July 30, 202531.4431.5531.5531.7331.426,480
July 29, 202531.2631.4131.4131.4731.216,244
July 28, 202531.2831.2731.2731.4131.1510,365
July 25, 202531.1430.9930.9931.2930.954,902
July 24, 202531.2731.1631.1631.331.098,526
July 23, 202531.331.3231.3231.3931.2743,521
July 22, 202530.8731.0331.0331.1530.819,285
July 21, 202530.9830.9330.9331.0430.9251,252
July 18, 202531.0330.9130.9131.0330.898,404
July 17, 202530.9530.9430.9431.0530.97,668
July 16, 202530.6930.4930.4931.0530.4931,883
July 15, 202530.9730.8530.8531.0330.856,584
July 14, 202530.930.9330.9330.9930.861,956
July 11, 202531.0830.8530.8531.0930.823,519
July 10, 202530.7331.231.231.230.712,730
July 09, 202530.8530.7630.7630.9830.736,916
July 08, 202530.5530.8430.8430.9130.526,617
July 07, 202530.7630.6930.6930.930.6813,201
July 04, 202530.6930.6430.6430.6930.67,891
July 03, 202530.7530.8330.8330.8630.726,619
July 02, 202530.6730.6630.6630.7530.568,938
July 01, 202530.130.5730.5730.5729.9338,141
June 30, 202530.0230.0430.0430.0729.915,095
June 27, 202530.1130.1330.1330.1730.042,861
June 26, 202529.9830.0630.0630.1229.8910,635
June 25, 202530.5730.1730.1730.5730.144,369
June 24, 202530.5330.4930.4930.5830.462,563
June 23, 202530.4730.4630.4630.8530.458,348
June 20, 202530.2830.4930.4930.5730.256,858
June 19, 202530.4130.3230.3230.4630.3700
June 18, 202530.3730.4130.4130.4530.346,827
June 17, 202530.4230.4630.4630.4630.341,065
June 16, 202530.5530.4230.4230.5730.428,485
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved