Invesco S&P 500 QVM UCITS ETF - QVMP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	59.15	58.91	58.91	59.15	58.81	163
January 13, 2026	59.19	59.19	59.19	59.19	59.05	2,518
January 12, 2026	58.56	58.92	58.92	58.92	58.52	554
January 09, 2026	58.65	58.97	58.97	58.97	58.63	612
January 08, 2026	58.49	58.56	58.56	58.6	58.38	188
January 07, 2026	58.98	58.68	58.68	58.98	58.66	228
January 06, 2026	58.43	58.64	58.64	58.64	58.38	208
January 05, 2026	58.23	58.42	58.42	58.46	58.01	8,882
January 02, 2026	57.59	57.41	57.41	57.72	57.36	4,742
December 30, 2025	57.67	57.71	57.71	57.82	57.56	93
December 29, 2025	57.93	57.7	57.7	57.93	57.62	730
December 23, 2025	57.64	57.61	57.61	57.68	57.45	1,675
December 22, 2025	57.66	57.68	57.68	57.68	57.45	1,134
December 19, 2025	57.37	57.63	57.63	57.63	57.29	299
December 18, 2025	57.17	57.53	57.53	57.53	57.17	561
December 17, 2025	57.49	57.33	57.33	57.61	57.33	1,955
December 16, 2025	57.59	57.34	57.34	57.68	57.31	107
December 15, 2025	58.04	57.72	57.72	58.04	57.72	158
December 12, 2025	57.79	57.74	57.74	57.91	57.74	3
December 11, 2025	56.97	57.42	57.42	57.42	56.82	992
December 10, 2025	57.26	57.39	57.39	57.39	57.24	441
December 09, 2025	57.17	57.33	57.33	57.33	57.17	272
December 08, 2025	57.56	57.18	57.18	57.58	57.18	35
December 05, 2025	57.59	57.69	57.69	57.81	57.46	515
December 04, 2025	57.65	57.55	57.55	57.74	57.55	48
December 03, 2025	57.83	57.68	57.68	57.99	57.62	730
December 02, 2025	57.94	57.88	57.88	57.94	57.75	774
December 01, 2025	58.14	57.99	57.99	58.14	57.92	514
November 28, 2025	58.15	58.23	58.23	58.29	58.15	910
November 27, 2025	58.04	57.91	57.91	58.18	57.91	2
November 26, 2025	57.73	58.15	58.15	58.17	57.73	3,715
November 25, 2025	57.45	57.7	57.7	57.7	57.42	257
November 24, 2025	57.47	57.34	57.34	57.48	57.22	468
November 21, 2025	56.84	57.34	57.34	57.34	56.74	919
November 20, 2025	57.21	57.35	57.35	57.35	57.21	51
November 19, 2025	56.84	56.8	56.8	56.98	56.8	264
November 18, 2025	56.82	56.92	56.92	56.92	56.78	1,002
November 17, 2025	57.57	57.34	57.34	57.6	57.34	554
November 14, 2025	57.67	57.5	57.5	57.8	57.4	162
November 13, 2025	58.02	57.75	57.75	58.09	57.75	272
November 12, 2025	57.75	58.1	58.1	58.13	57.75	178
November 11, 2025	57.39	57.52	57.52	57.55	57.39	696
November 10, 2025	57.26	57.22	57.22	57.43	57.22	51
November 07, 2025	57.19	56.96	56.96	57.19	56.9	74
November 06, 2025	57.11	56.95	56.95	57.19	56.95	842
November 05, 2025	57.1	57.4	57.4	57.4	57.1	14
November 04, 2025	56.61	57.01	57.01	57.11	56.56	1,417
November 03, 2025	57.15	56.58	56.58	57.49	56.53	1,503
October 31, 2025	56.98	57.09	57.09	57.15	56.91	191
October 30, 2025	56.99	57.26	57.26	57.39	56.94	840
October 29, 2025	57.23	56.98	56.98	57.31	56.84	1,871
October 28, 2025	57.58	57.5	57.5	57.6	57.33	213
October 27, 2025	57.83	57.59	57.59	57.83	57.43	2,247
October 24, 2025	57.72	57.69	57.69	57.77	57.6	1,217
October 23, 2025	58.03	57.62	57.62	58.03	57.62	340
October 22, 2025	58.28	57.83	57.83	58.35	57.83	6
October 21, 2025	57.97	58.39	58.39	58.39	57.96	1,051
October 20, 2025	57.46	57.75	57.75	57.75	57.45	1,518
October 17, 2025	56.39	57.1	57.1	57.17	56.19	1,289
October 16, 2025	57.78	57.25	57.25	57.85	57.25	4,576

Invesco S&P 500 QVM UCITS ETF (QVMP.DE) XETRA