Invesco FTSE RAFI Europe UCITS ETF

PSREG
🏛️ france →
13.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.47 13.47 13.47 13.57 0.0M
2025-09-25 13.48 13.48 13.41 13.45 0.0M
2025-09-24 13.47 13.51 13.47 13.52 0.0M
2025-09-23 13.47 13.47 13.47 13.52 0.0M
2025-09-22 13.46 13.46 13.44 13.45 0.0M
2025-09-19 13.50 13.51 13.48 13.50 0.0M
2025-09-18 13.47 13.53 13.47 13.48 0.0M
2025-09-17 13.43 13.43 13.43 13.43 0.0M
2025-09-16 13.58 13.58 13.51 13.45 0.0M
2025-09-15 13.59 13.62 13.59 13.61 0.0M
2025-09-12 13.60 13.60 13.54 13.57 0.0M
2025-09-11 13.55 13.55 13.55 13.57 0.0M
2025-09-10 13.60 13.60 13.58 13.55 0.0M
2025-09-09 13.56 13.59 13.56 13.56 0.0M
2025-09-08 13.53 13.55 13.52 13.53 0.0M
2025-09-05 13.55 13.55 13.47 13.46 0.0M
2025-09-04 13.42 13.42 13.42 13.52 0.0M
2025-09-03 13.42 13.42 13.42 13.43 0.0M
2025-09-02 13.55 13.55 13.47 13.38 0.0M
2025-09-01 13.58 13.58 13.58 13.55 0.0M
2025-08-29 13.59 13.59 13.59 13.56 0.0M
2025-08-28 13.69 13.69 13.65 13.62 0.0M
2025-08-27 13.71 13.71 13.67 13.67 0.0M
2025-08-26 13.69 13.74 13.66 13.68 0.0M
2025-08-25 13.83 13.85 13.80 13.78 0.0M
2025-08-22 13.82 13.90 13.82 13.89 0.0M
2025-08-21 13.82 13.83 13.82 13.82 0.0M
2025-08-20 13.75 13.84 13.75 13.81 0.0M
2025-08-19 13.68 13.68 13.68 13.78 0.0M
2025-08-18 13.67 13.67 13.64 13.64 0.0M
2025-08-15 13.75 13.75 13.71 13.69 0.0M
2025-08-14 13.61 13.68 13.61 13.66 0.0M
2025-08-13 13.56 13.56 13.56 13.58 0.0M
2025-08-12 13.53 13.53 13.53 13.54 0.0M
2025-08-11 13.51 13.51 13.51 13.46 0.0M
2025-08-08 13.43 13.46 13.43 13.48 0.0M
2025-08-07 13.33 13.43 13.33 13.41 0.0M
2025-08-06 13.30 13.31 13.29 13.29 0.0M
2025-08-05 13.28 13.28 13.26 13.26 0.0M
2025-08-04 13.14 13.14 13.14 13.22 0.0M
2025-08-01 13.22 13.22 13.04 13.08 0.0M
2025-07-31 13.42 13.42 13.42 13.35 0.0M
2025-07-30 13.40 13.40 13.40 13.44 0.0M
2025-07-29 13.41 13.46 13.41 13.43 0.0M
2025-07-28 13.51 13.51 13.36 13.36 0.0M
2025-07-25 13.36 13.40 13.36 13.41 0.0M
2025-07-24 13.46 13.46 13.44 13.43 0.0M
2025-07-23 13.36 13.37 13.35 13.38 0.0M
2025-07-22 13.23 13.23 13.21 13.22 0.0M
2025-07-21 13.23 13.26 13.22 13.24 0.0M
2025-07-18 13.24 13.24 13.23 13.23 0.0M
2025-07-17 13.18 13.18 13.18 13.21 0.0M
2025-07-16 13.14 13.14 13.14 13.12 0.0M
2025-07-15 13.26 13.26 13.22 13.18 0.0M
2025-07-14 13.20 13.20 13.20 13.22 0.0M
2025-07-11 13.33 13.33 13.25 13.24 0.0M
2025-07-10 13.37 13.39 13.37 13.37 0.0M
2025-07-09 13.22 13.30 13.22 13.30 0.0M
2025-07-08 13.11 13.11 13.10 13.17 0.0M
2025-07-07 13.07 13.07 13.07 13.10 0.0M
2025-07-04 13.11 13.11 13.10 13.08 0.0M
2025-07-03 13.13 13.16 13.13 13.14 0.0M
2025-07-02 13.11 13.11 13.06 13.08 0.0M
2025-07-01 13.07 13.07 13.00 13.04 0.0M
2025-06-30 13.13 13.13 13.08 13.05 0.0M
2025-06-27 13.05 13.09 13.05 13.10 0.0M
2025-06-26 13.00 13.00 13.00 12.98 0.0M
2025-06-25 13.08 13.08 12.97 12.94 0.0M
2025-06-24 13.08 13.08 13.08 13.05 0.0M
2025-06-23 12.98 12.98 12.98 12.96 0.0M
2025-06-20 12.98 12.98 12.98 12.97 0.0M
2025-06-19 13.03 13.03 12.97 12.95 0.0M
2025-06-18 13.09 13.09 13.09 13.04 0.0M
2025-06-17 13.09 13.10 13.07 13.08 0.0M
2025-06-16 13.15 13.15 13.15 13.18 0.0M
2025-06-13 13.11 13.17 13.09 13.17 0.0M
2025-06-12 13.21 13.21 13.21 13.21 0.0M
2025-06-11 13.58 13.59 13.55 13.55 0.0M
2025-06-10 13.61 13.61 13.56 13.57 0.0M
2025-06-09 13.56 13.58 13.56 13.55 0.0M
2025-06-06 13.53 13.59 13.53 13.56 0.0M
2025-06-05 13.60 13.60 13.51 13.52 0.0M
2025-06-04 13.48 13.54 13.48 13.51 0.0M
2025-06-03 13.49 13.49 13.44 13.46 0.0M
2025-06-02 13.45 13.47 13.40 13.47 0.0M
2025-05-30 13.47 13.47 13.47 13.47 0.0M
2025-05-29 13.54 13.55 13.51 13.46 0.0M
2025-05-28 13.56 13.56 13.52 13.47 0.0M
2025-05-27 13.53 13.55 13.53 13.56 0.0M
2025-05-26 13.53 13.56 13.53 13.54 0.0M
2025-05-23 13.52 13.55 13.52 13.37 0.0M
2025-05-22 13.52 13.52 13.52 13.49 0.0M
2025-05-21 13.59 13.59 13.49 13.58 0.0M
2025-05-20 13.50 13.60 13.50 13.59 0.0M
2025-05-19 13.42 13.42 13.42 13.45 0.0M
2025-05-16 13.43 13.43 13.35 13.41 0.0M
2025-05-15 13.24 13.28 13.24 13.36 0.0M
2025-05-14 13.34 13.34 13.34 13.27 0.0M
2025-05-13 13.29 13.30 13.29 13.31 0.0M
2025-05-12 13.30 13.32 13.27 13.28 0.0M
2025-05-09 13.11 13.12 13.09 13.12 0.0M
2025-05-08 13.01 13.06 13.01 13.04 0.0M
2025-05-07 13.00 13.00 12.98 12.98 0.0M
2025-05-06 13.08 13.08 12.95 13.03 0.0M
2025-05-05 12.99 13.07 12.99 13.06 0.0M
2025-05-02 12.99 13.03 12.96 13.00 0.0M
2025-04-30 12.87 12.87 12.72 12.81 0.0M
2025-04-29 12.78 12.78 12.78 12.77 0.0M
2025-04-28 12.76 12.81 12.76 12.77 0.0M
2025-04-25 12.71 12.71 12.66 12.68 0.0M
2025-04-24 12.58 12.65 12.58 12.64 0.0M
2025-04-23 12.58 12.65 12.58 12.29 0.0M
2025-04-22 12.36 12.37 12.36 12.38 0.0M
2025-04-17 12.29 12.32 12.22 12.32 0.0M
2025-04-16 12.20 12.29 12.20 12.33 0.0M
2025-04-15 12.16 12.32 12.16 12.28 0.0M
2025-04-14 11.98 12.11 11.98 12.06 0.0M
2025-04-11 11.82 11.82 11.72 11.75 0.0M
2025-04-10 11.78 11.78 11.78 11.78 0.0M
2025-04-09 11.34 11.34 11.34 11.34 0.0M
2025-04-08 11.67 11.87 11.65 11.75 0.0M
2025-04-07 11.38 11.68 11.38 11.52 0.0M
2025-04-04 12.56 12.56 12.00 12.08 0.0M
2025-04-03 12.87 12.96 12.68 12.70 0.0M
2025-04-02 13.08 13.08 13.08 13.04 0.0M
2025-04-01 13.10 13.12 13.10 13.12 0.0M
2025-03-31 13.06 13.06 12.97 12.92 0.0M
2025-03-28 13.26 13.28 13.20 13.19 0.0M
2025-03-27 13.21 13.32 13.21 13.28 0.0M
2025-03-26 13.41 13.41 13.33 13.32 0.0M
2025-03-25 13.32 13.39 13.32 13.37 0.0M
2025-03-24 13.36 13.36 13.29 13.27 0.0M
2025-03-21 13.29 13.30 13.24 13.28 0.0M
2025-03-20 13.41 13.41 13.30 13.33 0.0M
2025-03-19 13.40 13.44 13.33 13.41 0.0M
2025-03-18 13.32 13.37 13.32 13.38 0.0M
2025-03-17 13.20 13.21 13.20 13.26 0.0M
2025-03-14 12.99 13.16 12.99 13.15 0.0M
2025-03-13 13.01 13.02 13.01 13.00 0.0M
2025-03-12 13.05 13.07 13.01 13.05 0.0M
2025-03-11 13.13 13.17 13.00 12.94 0.0M
2025-03-10 13.33 13.33 13.20 13.15 0.0M
2025-03-07 13.27 13.28 13.25 13.29 0.0M
2025-03-06 13.31 13.34 13.19 13.34 0.0M
2025-03-05 13.27 13.27 13.23 13.24 0.0M
2025-03-04 13.25 13.25 13.06 13.06 0.0M
2025-03-03 13.30 13.30 13.25 13.40 0.0M
2025-02-28 13.20 13.25 13.19 13.23 0.0M
2025-02-27 13.10 13.25 13.10 13.24 0.0M
2025-02-26 13.20 13.29 13.20 13.28 0.0M
2025-02-25 13.08 13.10 13.08 13.13 0.0M
2025-02-24 13.08 13.08 13.08 13.07 0.0M
2025-02-21 13.02 13.02 13.02 13.05 0.0M
2025-02-20 13.04 13.07 13.04 13.01 0.0M
2025-02-19 13.18 13.18 13.14 13.03 0.0M
2025-02-18 13.12 13.19 13.12 13.17 0.0M
2025-02-17 13.04 13.04 13.04 13.11 0.0M
2025-02-14 13.02 13.05 13.02 13.02 0.0M
2025-02-13 12.99 13.04 12.96 13.03 0.0M
2025-02-12 12.95 12.95 12.95 12.95 0.0M
2025-02-11 12.87 12.87 12.87 12.93 0.0M
2025-02-10 12.85 12.85 12.85 12.88 0.0M
2025-02-07 12.82 12.84 12.82 12.81 0.0M
2025-02-06 12.69 12.76 12.69 12.81 0.0M
2025-02-05 12.59 12.62 12.56 12.60 0.0M
2025-02-04 12.52 12.56 12.50 12.56 0.0M
2025-02-03 12.44 12.48 12.41 12.52 0.0M
2025-01-31 12.66 12.67 12.65 12.63 0.0M
2025-01-30 12.56 12.56 12.56 12.65 0.0M
2025-01-29 12.50 12.50 12.50 12.53 0.0M
2025-01-28 12.50 12.50 12.50 12.48 0.0M
2025-01-27 12.34 12.45 12.34 12.42 0.0M
2025-01-24 12.46 12.47 12.39 12.39 0.0M
2025-01-23 12.35 12.38 12.35 12.43 0.0M
2025-01-22 12.37 12.37 12.35 12.35 0.0M
2025-01-21 12.31 12.35 12.31 12.35 0.0M
2025-01-20 12.32 12.35 12.32 12.34 0.0M
2025-01-17 12.26 12.26 12.26 12.32 0.0M
2025-01-16 12.20 12.20 12.20 12.19 0.0M
2025-01-15 12.02 12.02 12.02 12.15 0.0M
2025-01-14 12.00 12.00 11.95 11.96 0.0M
2025-01-13 11.94 11.96 11.94 11.95 0.0M
2025-01-10 12.03 12.03 12.03 11.96 0.0M
2025-01-09 11.95 11.99 11.95 12.06 0.0M
2025-01-08 12.06 12.11 12.00 12.01 0.0M
2025-01-07 12.01 12.01 12.01 12.06 0.0M
2025-01-06 11.97 11.97 11.97 12.04 0.0M
2025-01-03 11.97 11.97 11.97 11.92 0.0M
2025-01-02 11.95 11.95 11.95 11.97 0.0M