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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	445.2	443.4	443.4	445.2	441.95	1,091
November 06, 2025	444.57	443.73	443.73	444.57	443.73	314
November 05, 2025	444.7	444.7	444.7	444.7	444.7	0
November 04, 2025	441.65	443.6	443.6	443.6	441.65	77
November 03, 2025	446.05	446.05	446.05	446.05	446.05	0
October 31, 2025	446.05	446.4	446.4	446.4	446.05	4
October 30, 2025	450	450.03	450.03	450.03	449.05	49
October 29, 2025	454	454	454	454	454	0
October 28, 2025	454.27	454.27	454.27	454.27	454.27	0
October 27, 2025	454.3	454.3	454.3	454.3	454.3	0
October 24, 2025	452.25	452.95	452.95	452.95	452.25	7
October 23, 2025	450.05	451.5	451.5	451.5	450.05	30
October 22, 2025	449.83	449.83	449.83	449.83	449.83	0
October 21, 2025	451.25	451.25	451.25	451.25	451.25	0
October 20, 2025	452.15	452.15	452.15	452.15	452.15	0
October 17, 2025	448.78	448.78	448.78	448.78	448.78	0
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

Invesco MSCI Europe UCITS ETF (SMEU.L) LSE