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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	13.13	13.12	13.12	13.15	13.09	179
July 24, 2025	13.11	13.12	13.12	13.13	13.11	340
July 23, 2025	13.16	13.1	13.1	13.16	13.1	549
July 22, 2025	13.13	13.13	13.13	13.16	13.13	313
July 21, 2025	13.15	13.16	13.16	13.18	13.15	5,308
July 18, 2025	13.15	13.13	13.13	13.15	13.13	3
July 17, 2025	13.06	13.1	13.1	13.1	13.06	1,000
July 16, 2025	13.05	13	13	13.11	13	870
July 15, 2025	13.17	13.07	13.07	13.17	13.07	31
July 14, 2025	13.19	13.15	13.15	13.27	13.15	2,220
July 11, 2025	13.26	13.2	13.2	13.26	13.2	128
July 10, 2025	13.2	13.26	13.26	13.26	13.2	4
July 09, 2025	13.12	13.21	13.21	13.31	13.12	402
July 08, 2025	13.13	13.14	13.14	13.17	13.1	3,874
July 07, 2025	13.18	13.13	13.13	13.18	13.12	153
July 04, 2025	13.16	13.15	13.15	13.18	13.15	170
July 03, 2025	13.16	13.2	13.2	13.2	13.15	78,389
July 02, 2025	13.05	13.11	13.11	13.12	13.03	78,389
July 01, 2025	12.99	13.01	13.01	13.01	12.94	241
June 30, 2025	12.95	12.97	12.97	12.98	12.95	178
June 27, 2025	13.03	13.05	13.05	13.05	12.99	88
June 26, 2025	12.97	12.97	12.97	12.98	12.97	8,490
June 25, 2025	12.97	12.96	12.96	13.03	12.94	275
June 24, 2025	12.96	13	13	13	12.95	510
June 23, 2025	12.91	12.91	12.91	12.91	12.89	1,265
June 20, 2025	12.86	12.92	12.92	12.92	12.83	151
June 19, 2025	12.85	12.85	12.85	12.85	12.85	84
June 18, 2025	12.79	12.85	12.85	12.89	12.79	169
June 17, 2025	12.81	12.78	12.78	12.82	12.77	2,095
June 16, 2025	12.86	12.86	12.86	12.86	12.81	477

Invesco Preferred Shares UCITS ETF (PDSE.DE) XETRA