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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	434.85	434.85	434.85	434.85	434.85	0
July 22, 2025	429.88	429.88	429.88	429.88	429.88	0
July 21, 2025	431.2	430.98	430.98	431.2	429.15	27
July 18, 2025	429.13	429.13	429.13	429.13	429.13	0
July 17, 2025	427.53	427.53	427.53	427.53	427.53	0
July 16, 2025	427.28	427.28	427.28	427.28	427.28	0
July 15, 2025	426.55	426.55	426.55	426.55	426.55	0
July 14, 2025	430.63	430.63	430.63	430.63	430.63	0
July 11, 2025	430.93	430.93	430.93	430.93	430.93	0
July 10, 2025	437.4	435.5	435.5	437.4	435.5	1
July 09, 2025	433.8	433.8	433.8	433.8	433.8	0
July 08, 2025	430.05	430.05	430.05	430.05	430.05	0
July 07, 2025	429.7	429.9	429.9	429.9	429.7	3
July 04, 2025	429.83	429.83	429.83	429.83	429.83	0
July 03, 2025	431.6	430.85	430.85	431.6	430.85	12
July 02, 2025	429.7	429.7	429.7	429.7	429.7	0
July 01, 2025	428.85	428.65	428.65	428.85	428.65	32
June 30, 2025	428.53	428.53	428.53	428.53	428.53	0
June 27, 2025	428.6	429.23	429.23	429.23	428.6	590
June 26, 2025	423.78	423.78	423.78	423.78	423.78	0
June 25, 2025	421.05	420.7	420.7	421.05	420.7	896
June 24, 2025	423.35	424.13	424.13	424.13	423.35	24
June 23, 2025	414.1	416.65	416.65	416.65	414.05	3,003
June 20, 2025	416.75	416.75	416.75	416.75	416.75	0
June 19, 2025	414.85	414.1	414.1	414.85	414.1	2
June 18, 2025	419.9	419.9	419.9	419.9	419.9	0
June 17, 2025	421.08	421.08	421.08	421.08	421.08	0
June 16, 2025	427.2	427.2	427.2	427.2	427.2	47
June 13, 2025	424.15	424.68	424.68	424.68	424.15	584
June 12, 2025	428.68	428.68	428.68	428.68	428.68	0

Invesco MSCI Europe UCITS ETF (SMEU.L) LSE