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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.31	13.35	13.35	13.35	13.31	1,200
February 19, 2026	13.28	13.34	13.34	13.34	13.28	1,043
February 18, 2026	13.18	13.34	13.34	13.34	13.18	1,000
February 17, 2026	13.29	13.28	13.28	13.29	13.28	1,792
February 16, 2026	13.32	13.3	13.3	13.32	13.26	1,792
February 13, 2026	13.05	13.21	13.21	13.21	13.05	1,082
February 12, 2026	13.22	13.22	13.22	13.22	13.22	736
February 11, 2026	13.19	13.18	13.18	13.2	13.18	1,535
February 10, 2026	13.17	13.17	13.17	13.17	13.17	102
February 09, 2026	13.02	13.18	13.18	13.18	13.02	792
February 06, 2026	13	13.16	13.16	13.16	13	1,873
February 05, 2026	13.15	13.17	13.17	13.17	13.15	193
February 04, 2026	13.19	13.22	13.22	13.22	13.19	193
February 03, 2026	13.2	13.23	13.23	13.25	13.2	323
February 02, 2026	13.12	13.24	13.24	13.24	13.12	574
January 30, 2026	13.04	13.19	13.19	13.19	13.04	572
January 29, 2026	13.19	13.27	13.27	13.27	13.19	183
January 28, 2026	13.2	13.26	13.26	13.26	13.2	952
January 27, 2026	13.25	13.26	13.26	13.26	13.25	626
January 26, 2026	13.23	13.25	13.25	13.25	13.23	206
January 23, 2026	13.18	13.24	13.24	13.24	13.18	511
January 22, 2026	13.12	13.21	13.21	13.21	13.12	1,320
January 21, 2026	13.15	13.16	13.16	13.16	13.15	295
January 20, 2026	13.05	13.1	13.1	13.1	13.05	470
January 19, 2026	13.01	13.18	13.18	13.19	13.01	531
January 16, 2026	13.13	13.17	13.17	13.19	13.13	531
January 15, 2026	13.02	13.17	13.17	13.17	13.02	14
January 14, 2026	13.06	13.13	13.13	13.13	13.06	2,490
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

Invesco Preferred Shares UCITS ETF (PDSE.DE) XETRA