Invesco EUR IG Corporate Bond ESG Climate Transition UCITS ETF - PSFE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.67	18.64	18.64	18.67	18.64	3,986
December 04, 2025	18.67	18.67	18.67	18.68	18.67	485
December 03, 2025	18.65	18.67	18.67	18.67	18.65	888
December 02, 2025	18.65	18.66	18.66	18.66	18.64	2,030
December 01, 2025	18.68	18.65	18.65	18.68	18.64	5,501
November 28, 2025	18.68	18.68	18.68	18.69	18.66	7,660
November 27, 2025	18.65	18.68	18.68	18.69	18.65	1,928
November 26, 2025	18.6	18.68	18.68	18.69	18.6	6,310
November 25, 2025	18.65	18.68	18.68	18.68	18.65	11,697
November 24, 2025	18.69	18.66	18.66	18.69	18.64	4,146
November 21, 2025	18.64	18.63	18.63	18.65	18.62	11,996
November 20, 2025	18.64	18.63	18.63	18.64	18.63	4,396
November 19, 2025	18.71	18.63	18.63	18.71	18.62	4,403
November 18, 2025	18.63	18.62	18.62	18.64	18.62	2,797
November 17, 2025	18.69	18.63	18.63	18.69	18.62	2,279
November 14, 2025	18.63	18.63	18.63	18.65	18.61	8,369
November 13, 2025	18.68	18.64	18.64	18.68	18.64	6,719
November 12, 2025	18.67	18.69	18.69	18.69	18.66	1,451
November 11, 2025	18.67	18.68	18.68	18.68	18.65	21,072
November 10, 2025	18.63	18.66	18.66	18.68	18.63	29,051
November 07, 2025	18.73	18.64	18.64	18.73	18.64	4,931
November 06, 2025	18.68	18.66	18.66	18.68	18.66	3,179
November 05, 2025	18.61	18.66	18.66	18.69	18.61	1,521
November 04, 2025	18.65	18.68	18.68	18.68	18.65	3,524
November 03, 2025	18.77	18.66	18.66	18.77	18.66	15,007
October 31, 2025	18.7	18.7	18.7	18.72	18.7	3,511
October 30, 2025	18.7	18.7	18.7	18.71	18.68	156
October 29, 2025	18.65	18.72	18.72	18.74	18.65	8,154
October 28, 2025	18.74	18.71	18.71	18.74	18.71	4,778
October 27, 2025	18.7	18.72	18.72	18.72	18.7	4,975
October 24, 2025	18.72	18.69	18.69	18.73	18.69	2,901
October 23, 2025	18.8	18.71	18.71	18.8	18.71	10,122
October 22, 2025	18.74	18.73	18.73	18.74	18.71	4,868
October 21, 2025	18.73	18.73	18.73	18.74	18.72	3,695
October 20, 2025	18.69	18.71	18.71	18.73	18.69	1,685
October 17, 2025	18.74	18.7	18.7	18.74	18.7	4,238
October 16, 2025	18.72	18.71	18.71	18.75	18.71	2,643
October 15, 2025	18.78	18.73	18.73	18.78	18.72	2,064
October 14, 2025	18.67	18.67	18.67	18.68	18.65	7,350
October 13, 2025	18.64	18.66	18.66	18.67	18.64	11,881
October 10, 2025	18.64	18.64	18.64	18.64	18.59	5,900
October 09, 2025	18.64	18.61	18.61	18.65	18.61	5,900
October 08, 2025	18.65	18.65	18.65	18.65	18.64	1,409
October 07, 2025	18.63	18.62	18.62	18.63	18.6	12,768
October 06, 2025	18.55	18.62	18.62	18.63	18.55	12,202
October 03, 2025	18.63	18.63	18.63	18.63	18.62	1,169
October 02, 2025	18.61	18.62	18.62	18.63	18.61	7,254
October 01, 2025	18.65	18.6	18.6	18.65	18.57	2,107
September 30, 2025	18.6	18.59	18.59	18.6	18.58	8,399
September 29, 2025	18.58	18.59	18.59	18.6	18.57	4,747
September 26, 2025	18.54	18.56	18.56	18.57	18.54	1,458
September 25, 2025	18.56	18.53	18.53	18.58	18.53	468
September 24, 2025	18.56	18.57	18.57	18.59	18.56	1,301
September 23, 2025	18.67	18.56	18.56	18.67	18.56	15,267
September 22, 2025	18.55	18.57	18.57	18.59	18.55	4,761
September 19, 2025	18.64	18.57	18.57	18.64	18.57	1,367
September 18, 2025	18.59	18.58	18.58	18.6	18.58	2,860
September 17, 2025	18.51	18.58	18.58	18.59	18.51	2,824
September 16, 2025	18.58	18.57	18.57	18.59	18.57	4,817
September 15, 2025	18.59	18.58	18.58	18.59	18.58	1,839

Invesco EUR IG Corporate Bond ESG Climate Transition UCITS ETF (PSFE.DE) XETRA