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
January 13, 2026	18.54	18.55	18.55	18.55	18.53	2,915
January 12, 2026	18.54	18.55	18.55	18.57	18.53	3,742
January 09, 2026	18.54	18.53	18.53	18.55	18.52	1,812
January 08, 2026	18.56	18.53	18.53	18.56	18.52	2,731
January 07, 2026	18.51	18.54	18.54	18.54	18.51	6,786
January 06, 2026	18.48	18.51	18.51	18.52	18.48	7,525
January 05, 2026	18.53	18.48	18.48	18.53	18.45	7,193
January 02, 2026	18.54	18.45	18.5	18.54	18.45	9,923
December 30, 2025	18.48	18.48	18.48	18.49	18.47	2,495
December 29, 2025	18.47	18.49	18.49	18.5	18.46	1,457
December 23, 2025	18.52	18.44	18.44	18.52	18.43	4,644
December 22, 2025	18.41	18.42	18.42	18.43	18.41	3,048
December 19, 2025	18.46	18.41	18.41	18.46	18.41	4,084
December 18, 2025	18.45	18.45	18.45	18.47	18.44	2,438
December 17, 2025	18.46	18.43	18.43	18.47	18.43	2,480
December 16, 2025	18.45	18.42	18.42	18.47	18.42	1,160
December 15, 2025	18.46	18.45	18.45	18.47	18.44	3,971
December 12, 2025	18.44	18.43	18.43	18.45	18.43	2,187
December 11, 2025	18.43	18.44	18.44	18.45	18.43	2,892
December 10, 2025	18.56	18.57	18.42	18.58	18.56	8,048
December 09, 2025	18.58	18.58	18.43	18.58	18.58	274
December 08, 2025	18.63	18.54	18.39	18.63	18.54	10,400
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

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