Invesco Preferred Shares UCITS ETF - PDSE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.01	13.12	13.12	13.12	13.01	4,046
January 12, 2026	13.09	13.11	13.12	13.11	13.07	4,046
January 09, 2026	13.02	13.07	13.07	13.07	13.02	1,244
January 08, 2026	12.93	13.07	13.07	13.07	12.93	46
January 07, 2026	13.03	13.08	13.08	13.08	13.03	2,685
January 06, 2026	13.06	13.1	13.1	13.1	13.06	7
January 05, 2026	12.93	13.12	13.12	13.13	12.93	800
January 02, 2026	12.87	12.99	12.99	12.99	12.87	1,728
December 30, 2025	12.91	12.98	12.98	12.99	12.91	524
December 29, 2025	12.93	12.96	12.96	12.96	12.93	524
December 23, 2025	12.98	13.03	13.03	13.04	12.98	1,394
December 22, 2025	12.98	13.03	13.03	13.03	12.98	201
December 19, 2025	12.97	13.05	13.05	13.07	12.97	262
December 18, 2025	13.04	13.01	13.01	13.04	13.01	1,890
December 17, 2025	12.99	13.03	13.03	13.03	12.99	2,738
December 16, 2025	12.86	13	13	13	12.86	2,606
December 15, 2025	12.94	13.01	13.01	13.01	12.94	2,606
December 12, 2025	12.91	13.02	13.02	13.02	12.91	1,384
December 11, 2025	12.71	12.97	12.97	12.97	12.71	1,106
December 10, 2025	13.07	13.1	12.92	13.1	13.07	46
December 09, 2025	13.01	13.13	12.95	13.13	13.01	1,153
December 08, 2025	13.04	13.12	13.12	13.12	13.04	993
December 05, 2025	13.14	13.14	13.14	13.16	13.14	50
December 04, 2025	13.17	13.16	13.16	13.19	13.15	724
December 03, 2025	13.13	13.17	13.17	13.18	13.13	915
December 02, 2025	13.14	13.19	13.19	13.19	13.14	152
December 01, 2025	13.15	13.15	13.15	13.19	13.15	722
November 28, 2025	13.24	13.25	13.25	13.25	13.24	4
November 27, 2025	13.23	13.23	13.23	13.26	13.23	4
November 26, 2025	13.08	13.35	13.35	13.35	13.08	956
November 25, 2025	13.06	13.14	13.14	13.14	13.06	956
November 24, 2025	12.92	13.15	13.15	13.15	12.92	3,308
November 21, 2025	13.06	13.04	13.04	13.08	13.01	4,439
November 20, 2025	13.02	13.16	13.16	13.16	13.02	436
November 19, 2025	13.05	13.18	13.18	13.18	13.05	559
November 18, 2025	13.11	13.13	13.13	13.14	13.11	160
November 17, 2025	13.17	13.26	13.26	13.26	13.17	24
November 14, 2025	13.18	13.22	13.22	13.22	13.18	3,057
November 13, 2025	13.25	13.33	13.33	13.33	13.25	25
November 12, 2025	13.43	13.41	13.41	13.44	13.41	34
November 11, 2025	13.4	13.4	13.4	13.4	13.38	42
November 10, 2025	13.34	13.34	13.34	13.38	13.34	426
November 07, 2025	13.3	13.38	13.38	13.38	13.27	915
November 06, 2025	13.23	13.31	13.31	13.31	13.23	1
November 05, 2025	13.18	13.25	13.25	13.29	13.18	823
November 04, 2025	13.31	13.29	13.29	13.31	13.29	2,001
November 03, 2025	13.36	13.36	13.36	13.36	13.36	1,123
October 31, 2025	13.41	13.29	13.29	13.43	13.29	156
October 30, 2025	13.44	13.48	13.48	13.48	13.44	103
October 29, 2025	13.59	13.56	13.56	13.59	13.56	1,500
October 28, 2025	13.52	13.53	13.53	13.53	13.52	1,513
October 27, 2025	13.59	13.52	13.52	13.59	13.52	400
October 24, 2025	13.52	13.5	13.5	13.52	13.5	522
October 23, 2025	13.47	13.46	13.46	13.5	13.46	480
October 22, 2025	13.53	13.53	13.53	13.53	13.51	3,125
October 21, 2025	13.49	13.53	13.53	13.53	13.49	10
October 20, 2025	13.44	13.49	13.49	13.49	13.44	396
October 17, 2025	13.24	13.36	13.36	13.36	13.24	1,217
October 16, 2025	13.37	13.45	13.45	13.47	13.37	1,509
October 15, 2025	13.43	13.38	13.38	13.46	13.34	17,547

Invesco Preferred Shares UCITS ETF (PDSE.DE) XETRA