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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	13.28	13.42	13.42	13.45	13.28	20,291
October 13, 2025	13.23	13.39	13.39	13.39	13.23	40,602
October 10, 2025	13.4	13.12	13.12	13.45	13.12	2,104
October 09, 2025	13.56	13.47	13.47	13.56	13.47	1,309
October 08, 2025	13.55	13.58	13.58	13.58	13.55	136
October 07, 2025	13.57	13.58	13.58	13.59	13.57	704
October 06, 2025	13.59	13.6	13.6	13.64	13.59	50
October 03, 2025	13.65	13.62	13.62	13.66	13.46	175
October 02, 2025	13.59	13.65	13.65	13.68	13.59	432
October 01, 2025	13.47	13.58	13.58	13.58	13.47	380
September 30, 2025	13.54	13.59	13.59	13.61	13.52	4,089
September 29, 2025	13.56	13.57	13.57	13.62	13.56	1,006
September 26, 2025	13.57	13.59	13.59	13.62	13.55	48
September 25, 2025	13.64	13.6	13.6	13.64	13.59	70
September 24, 2025	13.66	13.66	13.66	13.7	13.66	72
September 23, 2025	13.74	13.7	13.7	13.74	13.7	339
September 22, 2025	13.71	13.69	13.69	13.71	13.67	66
September 19, 2025	13.74	13.65	13.65	13.74	13.65	37
September 18, 2025	13.77	13.75	13.75	13.77	13.75	25
September 17, 2025	13.74	13.78	13.78	13.78	13.74	455
September 16, 2025	13.78	13.74	13.74	13.78	13.74	528
September 15, 2025	13.7	13.72	13.72	13.72	13.7	303
September 12, 2025	13.69	13.67	13.67	13.7	13.65	6,960
September 11, 2025	13.66	13.69	13.69	13.69	13.63	442
September 10, 2025	13.78	13.78	13.62	13.78	13.78	0
September 09, 2025	13.78	13.73	13.58	13.8	13.73	1,016
September 08, 2025	13.73	13.73	13.57	13.73	13.69	323
September 05, 2025	13.58	13.6	13.6	13.61	13.56	168
September 04, 2025	13.52	13.54	13.54	13.67	13.52	1,580
September 03, 2025	13.45	13.45	13.45	13.46	13.45	414
September 02, 2025	13.44	13.43	13.43	13.44	13.41	414
September 01, 2025	13.47	13.44	13.44	13.47	13.41	414
August 29, 2025	13.52	13.49	13.49	13.53	13.49	2,541
August 28, 2025	13.56	13.53	13.53	13.56	13.53	1,353
August 27, 2025	13.51	13.52	13.52	13.57	13.51	68
August 26, 2025	13.56	13.55	13.55	13.58	13.55	784
August 25, 2025	13.62	13.57	13.57	13.62	13.55	2,233
August 22, 2025	13.5	13.61	13.61	13.61	13.42	531
August 21, 2025	13.55	13.51	13.51	13.55	13.51	310
August 20, 2025	13.47	13.5	13.5	13.52	13.47	1,351
August 19, 2025	13.45	13.46	13.46	13.48	13.45	16
August 18, 2025	13.39	13.39	13.39	13.43	13.39	259
August 15, 2025	13.45	13.41	13.41	13.45	13.38	505
August 14, 2025	13.45	13.37	13.37	13.45	13.37	977
August 13, 2025	13.38	13.39	13.39	13.39	13.38	1,387
August 12, 2025	13.34	13.4	13.4	13.4	13.32	1,387
August 11, 2025	13.32	13.32	13.32	13.32	13.32	377
August 08, 2025	13.27	13.28	13.28	13.29	13.27	377
August 07, 2025	13.35	13.3	13.3	13.39	13.3	568
August 06, 2025	13.32	13.36	13.36	13.37	13.32	594
August 05, 2025	13.37	13.35	13.35	13.37	13.35	185
August 04, 2025	13.28	13.35	13.35	13.35	13.28	185
August 01, 2025	13.28	13.24	13.24	13.28	13.23	185
July 31, 2025	13.25	13.21	13.21	13.25	13.21	7
July 30, 2025	13.23	13.22	13.22	13.25	13.22	7
July 29, 2025	13.15	13.17	13.17	13.17	13.15	140
July 28, 2025	13.17	13.13	13.13	13.2	13.13	140

Invesco Preferred Shares UCITS ETF (PDSE.DE) XETRA