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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	58.24	57.94	57.94	58.26	57.94	744
October 14, 2025	57.51	57.94	57.94	57.94	57.48	744
October 13, 2025	57.42	57.73	57.73	57.73	57.38	2,584
October 10, 2025	58.15	57.51	57.51	58.18	57.51	248
October 09, 2025	58.34	58.25	58.25	58.36	58.24	75
October 08, 2025	58.13	58.3	58.3	58.31	58.13	481
October 07, 2025	57.57	57.9	57.9	57.93	57.47	2,165
October 06, 2025	57.81	57.54	57.54	58.02	57.54	82
October 03, 2025	57.45	57.56	57.56	57.56	57.39	113
October 02, 2025	57.35	57.29	57.29	57.35	57.26	4
October 01, 2025	57.26	57.54	57.54	57.54	57.26	1,048
September 30, 2025	57.44	57.52	57.52	57.52	57.32	492
September 29, 2025	57.66	57.41	57.41	57.81	57.41	17
September 26, 2025	57.62	57.6	57.6	57.87	57.54	940
September 25, 2025	57.45	57.57	57.57	57.75	57.45	10
September 24, 2025	57.38	57.49	57.49	57.51	57.38	100
September 23, 2025	57.42	57.38	57.38	57.47	57.24	2,280
September 22, 2025	57.36	57.39	57.39	57.49	57.28	871
September 19, 2025	57.14	57.27	57.27	57.43	57.14	560
September 18, 2025	57.21	57.27	57.27	57.27	57.09	2,295
September 17, 2025	56.41	56.9	56.9	56.9	56.41	134
September 16, 2025	57.01	56.47	56.47	57.03	56.37	1,239
September 15, 2025	57.48	57.17	57.17	57.48	57.17	969
September 12, 2025	57.36	57.53	57.53	57.79	57.36	587
September 11, 2025	57.25	57.37	57.37	57.37	57.25	68
September 10, 2025	57.29	56.98	56.88	57.34	56.98	547
September 09, 2025	57.09	57.2	57.09	57.2	57	351
September 08, 2025	57.41	57.14	57.03	57.44	56.87	282
September 05, 2025	58.04	57.12	57.12	58.04	57.12	1,137
September 04, 2025	57.5	57.98	57.98	57.98	57.5	3,314
September 03, 2025	57.25	57.14	57.14	57.33	57.14	128
September 02, 2025	57.26	57.05	57.05	57.52	57.05	6,113
September 01, 2025	57.32	57.44	57.44	57.44	57.17	4,758
August 29, 2025	57.34	57.2	57.2	57.5	57.16	688
August 28, 2025	57.57	57.26	57.26	57.71	57.23	1,658
August 27, 2025	57.4	57.67	57.67	57.7	57.4	348
August 26, 2025	57.05	57.03	57.03	57.15	57.01	507
August 25, 2025	57.06	56.98	56.98	57.13	56.98	491
August 22, 2025	57.48	57.25	57.25	57.75	57.25	485
August 21, 2025	57.57	57.49	57.49	57.57	57.14	151
August 20, 2025	57.18	57.43	57.43	57.43	57.12	42
August 19, 2025	56.89	57.17	57.17	57.19	56.85	1,751
August 18, 2025	56.7	56.96	56.96	57.01	56.7	547

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