Invesco Global Active ESG Equity UCITS ETF Accum Prefered Shs Hedged EUR - IQSE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	86.65	86.79	86.79	86.87	86.64	353
December 03, 2025	86.49	86.4	86.4	86.51	86.16	1,196
December 02, 2025	86.18	86.23	86.23	86.58	86.18	1,664
December 01, 2025	86.23	86.46	86.46	86.46	85.98	5,293
November 28, 2025	86.46	86.68	86.68	86.99	86.46	280
November 27, 2025	86.4	86.42	86.42	86.48	86.4	376
November 26, 2025	86.04	86.58	86.58	86.58	85.94	1,180
November 25, 2025	84.97	85.44	85.44	85.44	84.56	78
November 24, 2025	84.47	85.02	85.02	85.02	84.28	748
November 21, 2025	83.31	83.83	83.83	83.83	82.8	1,320
November 20, 2025	85.31	84.65	84.65	85.7	84.65	589
November 19, 2025	83.94	84.08	84.08	84.83	83.94	924
November 18, 2025	84.14	84.01	84.01	84.22	83.52	3,262
November 17, 2025	85.83	85.31	85.31	85.83	85.16	1,764
November 14, 2025	85.54	85.78	85.78	85.78	84.74	1,410
November 13, 2025	87.04	86.05	86.05	87.2	86.05	349
November 12, 2025	86.3	86.81	86.81	86.81	86.3	1,315
November 11, 2025	86.1	85.99	85.99	86.17	85.97	494
November 10, 2025	85.4	85.47	85.47	85.88	85.4	1,704
November 07, 2025	85.12	84.01	84.01	85.14	84.01	1,180
November 06, 2025	86.26	84.73	84.73	86.26	84.73	989
November 05, 2025	84.75	85.53	85.53	85.53	84.66	3,946
November 04, 2025	85.13	85.17	85.17	85.38	84.67	7,966
November 03, 2025	86.02	85.85	85.85	86.3	85.5	4,527
October 31, 2025	85.93	85.73	85.73	86	85.6	894
October 30, 2025	87.08	86.14	86.14	87.08	85.95	7,340
October 29, 2025	86.46	86.47	86.47	86.59	86.43	5,276
October 28, 2025	85.91	86.21	86.21	86.21	85.91	326
October 27, 2025	86.01	85.96	85.96	86.22	85.96	3,419
October 24, 2025	85.16	85.59	85.59	85.6	85.02	1,689
October 23, 2025	84.4	84.61	84.61	84.61	84.24	1,711
October 22, 2025	84.93	84.22	84.22	84.93	84.22	1,229
October 21, 2025	84.7	84.88	84.88	84.96	84.51	1,042
October 20, 2025	84.47	84.71	84.71	84.83	84.27	422
October 17, 2025	83.16	83.49	83.49	83.89	82.83	586
October 16, 2025	84.34	84.39	84.39	84.6	84.29	1,167
October 15, 2025	84.32	84.18	84.18	84.57	84.18	1,614
October 14, 2025	83.11	83.65	83.65	83.65	82.92	503
October 13, 2025	83.4	83.75	83.75	83.75	83.23	2,668
October 10, 2025	84.55	83.26	83.26	84.62	83.26	1,661
October 09, 2025	85.17	84.77	84.77	85.21	84.77	3,132
October 08, 2025	84.39	84.85	84.85	84.99	84.39	6,717
October 07, 2025	84.59	84.28	84.28	84.92	84.28	676
October 06, 2025	84.93	84.76	84.76	84.96	84.6	3,885
October 03, 2025	84.54	84.57	84.57	84.71	84.45	4,505
October 02, 2025	84.23	84.15	84.15	84.42	83.97	5,452
October 01, 2025	83.31	84.03	84.03	84.04	83.21	3,294
September 30, 2025	83.57	83.55	83.55	83.59	83.43	2,431
September 29, 2025	83.77	83.67	83.67	83.95	83.67	1,734
September 26, 2025	83.04	83.29	83.29	83.34	82.85	5,263
September 25, 2025	83.19	82.94	82.94	83.27	82.56	1,348
September 24, 2025	83.56	83.31	83.31	83.59	83.31	2,081
September 23, 2025	83.73	83.76	83.76	84.13	83.71	3,016
September 22, 2025	83.35	83.34	83.34	83.51	83.19	890
September 19, 2025	83.3	83.15	83.15	83.43	83.15	6,159
September 18, 2025	82.77	83.45	83.45	83.48	82.77	7,138
September 17, 2025	82.45	82.53	82.53	82.53	82.22	1,265
September 16, 2025	82.97	82.2	82.2	82.97	82.2	1,422
September 15, 2025	82.85	82.89	82.89	82.97	82.79	837
September 12, 2025	83.2	82.83	82.83	83.2	82.83	5,239

Invesco Global Active ESG Equity UCITS ETF Accum Prefered Shs Hedged EUR (IQSE.DE) XETRA