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
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
September 11, 2025	82.3	83.04	83.04	83.04	82.3	552
September 10, 2025	82.11	82.18	82.18	82.5	82.11	2,515
September 09, 2025	82.08	81.71	81.71	82.15	81.71	959
September 08, 2025	81.67	81.9	81.9	81.9	81.65	132
September 05, 2025	81.82	81.26	81.26	81.91	81.1	6,345
September 04, 2025	80.78	81.14	81.14	81.14	80.77	731
September 03, 2025	80.47	80.48	80.48	80.64	80.47	317
September 02, 2025	81.12	80.11	80.11	81.12	80.11	3,751
September 01, 2025	81.18	81.16	81.16	81.51	80.98	1,623
August 29, 2025	81.6	80.91	80.91	81.61	80.66	1,760
August 28, 2025	81.66	81.57	81.57	81.9	81.56	1,592
August 27, 2025	81.54	81.69	81.69	81.69	81.39	729
August 26, 2025	81.18	81.2	81.2	81.44	81.01	3,247
August 25, 2025	81.84	81.67	81.67	81.84	81.51	1,145
August 22, 2025	81.19	82.27	82.27	82.27	81.19	554
August 21, 2025	81.34	81.38	81.38	81.41	81.1	1,880
August 20, 2025	81.3	81.33	81.33	81.52	81.03	7,034
August 19, 2025	81.46	81.7	81.7	81.73	81.46	3,374
August 18, 2025	81.29	81.33	81.33	81.45	81.2	1,516
August 15, 2025	81.71	81.35	81.35	81.81	81.33	2,970
August 14, 2025	81.78	81.54	81.54	81.88	81.54	92
August 13, 2025	81.34	81.62	81.62	81.76	81.34	3,569
August 12, 2025	80.62	81.14	81.14	81.36	80.5	951
August 11, 2025	80.9	80.59	80.59	80.9	80.55	510
August 08, 2025	80.41	80.57	80.57	80.83	80.41	2,769
August 07, 2025	80.51	80.3	80.3	81.2	80.3	4,400
August 06, 2025	80.2	80.16	80.16	80.2	79.98	3,223
August 05, 2025	80.48	79.79	79.79	80.48	79.79	2,846
August 04, 2025	79.21	79.89	79.89	79.96	79.21	624
August 01, 2025	80.04	78.97	78.97	80.05	78.84	2,100
July 31, 2025	81.31	80.8	80.8	81.31	80.73	742
July 30, 2025	80.68	80.82	80.82	81.04	80.68	488
July 29, 2025	80.82	80.66	80.66	81.13	80.66	455
July 28, 2025	81.1	80.48	80.48	81.21	80.48	1,392
July 25, 2025	80.49	80.6	80.6	80.73	80.43	1,152
July 24, 2025	80.55	80.64	80.64	80.87	80.46	1,023
July 23, 2025	79.97	79.9	79.9	80.03	79.83	404
July 22, 2025	79.25	79.26	79.26	79.26	79.04	448
July 21, 2025	79.45	79.48	79.48	79.72	79.28	3,401
July 18, 2025	79.45	79.23	79.23	79.45	79.23	769
July 17, 2025	78.72	79.04	79.04	79.04	78.62	4,336
July 16, 2025	78.13	77.79	77.79	78.56	77.79	1,433
July 15, 2025	79.14	78.8	78.8	79.27	78.78	1,671
July 14, 2025	78.17	78.82	78.82	78.82	78.17	1,355
July 11, 2025	79.22	78.8	78.8	79.22	78.71	5,564
July 10, 2025	79.29	79.48	79.48	79.48	79.23	1,943
July 09, 2025	79.06	79.23	79.23	79.36	79.06	621
July 08, 2025	79.12	78.99	78.99	79.21	78.99	475
July 07, 2025	79.04	79.17	79.17	79.24	79.04	14

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