Invesco MSCI Europe UCITS ETF - SMEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	448.3	451.65	451.65	451.65	448.3	781
October 15, 2025	447.93	447.93	447.93	447.93	447.93	0
October 14, 2025	441.91	442.85	442.85	442.85	441.91	452
October 13, 2025	443.4	443.4	443.4	443.4	443.4	0
October 10, 2025	444.08	444.08	444.08	444.08	444.08	0
October 09, 2025	447	447	447	447	447	0
October 08, 2025	451.61	451.43	451.43	451.61	451.43	222
October 07, 2025	449.9	449.9	449.9	449.9	449.9	0
October 06, 2025	452.23	452.23	452.23	452.23	452.23	0
October 03, 2025	453.28	453.28	453.28	453.28	453.28	0
October 02, 2025	452.5	449.8	449.8	452.5	449.49	268
October 01, 2025	448.48	448.48	448.48	448.48	448.48	0
September 30, 2025	441.4	442.83	442.83	442.83	441.4	38
September 29, 2025	441.6	441.6	441.6	441.6	441.6	0
September 26, 2025	436.75	436.75	436.75	436.75	436.75	3
September 25, 2025	434.33	434.33	434.33	434.33	434.33	0
September 24, 2025	439.68	439.95	439.95	439.95	439.68	678
September 23, 2025	443.95	442.9	442.9	444	442.9	63
September 22, 2025	440.85	440.85	440.85	440.85	440.85	0
September 19, 2025	440.58	440.58	440.58	440.58	440.58	0
September 18, 2025	440.9	442.4	442.4	442.5	440.9	66
September 17, 2025	440.83	440.83	440.83	440.83	440.83	0
September 16, 2025	440.68	440.68	440.68	440.68	440.68	0
September 15, 2025	442.88	442.88	442.88	442.88	442.88	0
September 12, 2025	440.7	439.55	439.55	440.7	439.55	10
September 11, 2025	438.95	438.95	438.95	438.95	438.9	1,435
September 10, 2025	437.5	437.5	437.5	437.5	437.5	0
September 09, 2025	437.9	437.9	437.9	437.9	437.9	0
September 08, 2025	436.95	438.75	438.75	438.75	436.95	180
September 05, 2025	435.83	435.83	435.83	435.83	435.83	0
September 04, 2025	432.25	433.15	433.15	433.15	432.15	57
September 03, 2025	431.75	431.75	431.75	431.75	431.75	0
September 02, 2025	435.6	428.18	428.18	435.6	428.18	4
September 01, 2025	435.88	435.88	435.88	435.88	435.88	0
August 29, 2025	434.7	434.95	434.95	434.95	434.7	6
August 28, 2025	436.7	436.7	436.7	436.7	436.7	23
August 27, 2025	434.45	434.85	434.85	434.85	434.45	62
August 26, 2025	436.08	436.08	436.08	436.08	436.08	0
August 22, 2025	444.43	444.43	444.43	444.43	444.43	0
August 21, 2025	438.2	438.2	438.2	438.2	438.2	0
August 20, 2025	440.15	440.15	440.15	440.15	440.15	0
August 19, 2025	437.35	439.58	439.58	439.58	437.35	18
August 18, 2025	436.08	436.08	436.08	436.08	436.08	0
August 15, 2025	437.95	437.95	437.95	437.95	437.95	0
August 14, 2025	435.03	435.03	435.03	435.03	435.03	0
August 13, 2025	434.85	434.85	434.85	434.85	434.85	0
August 12, 2025	428.6	431.2	431.2	431.2	428.6	586
August 11, 2025	427.85	427.13	427.13	427.85	427.13	5
August 08, 2025	429.98	429.98	429.98	429.98	429.98	0
August 07, 2025	427.63	427.63	427.63	427.63	427.63	0
August 06, 2025	423.6	423.6	423.6	423.6	423.6	0
August 05, 2025	422	422	422	422	422	0
August 04, 2025	417.25	420.78	420.78	420.78	417.15	337
August 01, 2025	415	414.53	414.53	415.75	414.53	60
July 31, 2025	420.43	420.43	420.43	420.43	420.43	0
July 30, 2025	425.25	425.25	425.25	425.25	425.25	0
July 29, 2025	427.25	427.25	427.25	427.25	427.25	0
July 28, 2025	429.85	429.85	429.85	429.85	429.85	27
July 25, 2025	433.25	434.83	434.83	434.83	433.25	1,586
July 24, 2025	437.28	437.28	437.28	437.28	437.28	0

Invesco MSCI Europe UCITS ETF (SMEU.L) LSE