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
2024-12-31 11.84 11.84 11.84 11.84 0.0M
2024-12-30 11.80 11.80 11.80 11.81 0.0M
2024-12-27 11.76 11.76 11.76 11.84 0.0M
2024-12-24 11.73 11.73 11.73 11.73 0.0M
2024-12-23 11.71 11.71 11.71 11.72 0.0M
2024-12-20 11.68 11.68 11.61 11.74 0.0M
2024-12-19 11.79 11.83 11.79 11.77 0.0M
2024-12-18 11.94 11.94 11.94 11.94 0.0M
2024-12-17 11.92 11.92 11.92 11.91 0.0M
2024-12-16 12.04 12.04 12.04 11.99 0.0M
2024-12-13 12.04 12.04 12.04 12.04 0.0M
2024-12-12 12.14 12.14 12.14 12.09 0.0M
2024-12-11 12.14 12.18 12.14 12.16 0.0M
2024-12-10 12.17 12.17 12.17 12.17 0.0M
2024-12-09 12.21 12.21 12.21 12.21 0.0M
2024-12-06 12.17 12.17 12.17 12.15 0.0M
2024-12-05 12.09 12.12 12.09 12.15 0.0M
2024-12-04 12.06 12.06 12.06 12.06 0.0M
2024-12-03 12.03 12.06 12.03 12.04 0.0M
2024-12-02 11.92 11.92 11.92 11.98 0.0M
2024-11-29 11.89 11.89 11.89 11.95 0.0M
2024-11-28 11.88 11.88 11.88 11.90 0.0M
2024-11-27 11.82 11.82 11.82 11.84 0.0M
2024-11-26 11.88 11.88 11.88 11.86 0.0M
2024-11-25 12.01 12.01 11.95 11.97 0.0M
2024-11-22 11.92 11.96 11.92 11.95 0.0M
2024-11-21 11.80 11.80 11.80 11.87 0.0M
2024-11-20 11.88 11.88 11.87 11.82 0.0M
2024-11-19 11.94 11.94 11.94 11.82 0.0M
2024-11-18 11.89 11.89 11.89 11.89 0.0M
2024-11-15 11.81 11.81 11.81 11.87 0.0M
2024-11-14 11.76 11.88 11.76 11.87 0.0M
2024-11-13 11.73 11.73 11.73 11.72 0.0M
2024-11-12 11.87 11.87 11.87 11.73 0.0M
2024-11-11 11.97 11.99 11.97 11.99 0.0M
2024-11-08 11.96 11.96 11.96 11.87 0.0M
2024-11-07 11.97 11.97 11.97 11.99 0.0M
2024-11-06 12.02 12.02 11.94 11.89 0.0M
2024-11-05 11.97 11.97 11.97 11.98 0.0M
2024-11-04 11.98 11.98 11.98 11.97 0.0M
2024-11-01 11.88 11.88 11.88 11.98 0.0M
2024-10-31 11.89 11.89 11.80 11.83 0.0M
2024-10-30 12.00 12.00 12.00 11.95 0.0M
2024-10-29 12.18 12.19 12.05 12.06 0.0M
2024-10-28 12.12 12.12 12.08 12.14 0.0M
2024-10-25 12.08 12.11 12.08 12.11 0.0M
2024-10-24 12.12 12.12 12.12 12.10 0.0M
2024-10-23 12.14 12.14 12.13 12.09 0.0M
2024-10-22 12.11 12.11 12.11 12.13 0.0M
2024-10-21 12.23 12.23 12.17 12.16 0.0M
2024-10-18 12.20 12.20 12.20 12.22 0.0M
2024-10-17 12.14 12.14 12.14 12.20 0.0M
2024-10-16 12.10 12.10 12.10 12.13 0.0M
2024-10-15 12.15 12.15 12.15 12.12 0.0M
2024-10-14 12.09 12.09 12.09 12.15 0.0M
2024-10-11 12.04 12.04 12.04 12.10 0.0M
2024-10-10 12.09 12.09 12.06 12.06 0.0M
2024-10-09 11.99 11.99 11.99 12.05 0.0M
2024-10-08 11.97 11.97 11.97 11.98 0.0M
2024-10-07 12.08 12.08 12.08 12.08 0.0M
2024-10-04 11.97 12.03 11.97 12.06 0.0M
2024-10-03 12.03 12.03 11.98 11.94 0.0M
2024-10-02 12.09 12.10 12.05 12.05 0.0M
2024-10-01 12.12 12.15 12.12 12.07 0.0M
2024-09-30 12.19 12.19 12.16 12.11 0.0M
2024-09-27 12.16 12.16 12.16 12.23 0.0M
2024-09-26 12.09 12.11 12.09 12.12 0.0M
2024-09-25 12.02 12.02 12.02 12.02 0.0M
2024-09-24 12.08 12.08 12.05 12.07 0.0M
2024-09-23 11.94 11.94 11.94 11.98 0.0M
2024-09-20 12.03 12.03 12.03 11.94 0.0M
2024-09-19 12.06 12.09 12.02 12.06 0.0M
2024-09-18 11.96 11.96 11.96 11.94 0.0M
2024-09-17 11.96 11.98 11.96 11.96 0.0M
2024-09-16 11.86 11.86 11.86 11.89 0.0M
2024-09-13 11.82 11.82 11.82 11.89 0.0M
2024-09-12 11.82 11.82 11.82 11.79 0.0M
2024-09-11 11.83 11.83 11.81 11.78 0.0M
2024-09-10 11.84 11.84 11.84 11.79 0.0M
2024-09-09 11.85 11.85 11.85 11.87 0.0M
2024-09-06 11.90 11.94 11.90 11.78 0.0M
2024-09-05 11.89 11.89 11.89 11.96 0.0M
2024-09-04 11.89 11.91 11.89 11.93 0.0M
2024-09-03 12.14 12.14 12.14 11.99 0.0M
2024-09-02 12.12 12.12 12.12 12.13 0.0M
2024-08-30 12.14 12.15 12.14 12.12 0.0M
2024-08-29 12.05 12.12 12.05 12.11 0.0M
2024-08-28 12.05 12.05 12.05 12.05 0.0M
2024-08-27 12.03 12.04 12.03 12.04 0.0M
2024-08-26 11.98 11.98 11.98 12.01 0.0M
2024-08-23 11.91 11.91 11.91 11.98 0.0M
2024-08-22 11.87 11.87 11.87 11.89 0.0M
2024-08-21 11.81 11.81 11.81 11.86 0.0M
2024-08-20 11.90 11.90 11.90 11.83 0.0M
2024-08-19 11.80 11.80 11.80 11.91 0.0M
2024-08-16 11.80 11.80 11.80 11.81 0.0M
2024-08-15 11.66 11.66 11.66 11.78 0.0M
2024-08-14 11.63 11.65 11.63 11.62 0.0M
2024-08-13 11.59 11.59 11.59 11.58 0.0M
2024-08-12 11.54 11.54 11.54 11.54 0.0M
2024-08-09 11.51 11.51 11.51 11.53 0.0M
2024-08-08 11.40 11.40 11.40 11.48 0.0M
2024-08-07 11.31 11.50 11.31 11.48 0.0M
2024-08-06 11.28 11.37 11.28 11.26 0.0M
2024-08-05 11.22 11.22 11.22 11.28 0.0M
2024-08-02 11.72 11.72 11.70 11.54 0.0M
2024-08-01 12.00 12.00 12.00 11.82 0.0M
2024-07-31 12.06 12.06 12.06 12.03 0.0M
2024-07-30 11.95 11.95 11.95 11.98 0.0M
2024-07-29 12.03 12.03 12.00 11.93 0.0M
2024-07-26 11.88 11.93 11.88 11.95 0.0M
2024-07-25 11.80 11.80 11.80 11.87 0.0M
2024-07-24 11.87 11.87 11.87 11.91 0.0M
2024-07-23 11.96 11.96 11.96 11.94 0.0M
2024-07-22 11.91 11.91 11.91 11.98 0.0M
2024-07-19 11.90 11.90 11.90 11.86 0.0M
2024-07-18 11.99 11.99 11.99 11.99 0.0M
2024-07-17 11.89 11.89 11.89 11.94 0.0M
2024-07-16 11.87 11.91 11.87 11.90 0.0M
2024-07-15 11.97 11.99 11.96 11.94 0.0M
2024-07-12 12.00 12.00 12.00 12.05 0.0M
2024-07-11 11.93 11.93 11.93 11.96 0.0M
2024-07-10 11.97 11.78 11.78 11.78 0.0M
2024-07-09 11.84 11.84 11.84 11.77 0.0M
2024-07-08 11.87 11.87 11.87 11.90 0.0M
2024-07-05 11.97 11.97 11.97 11.91 0.0M
2024-07-04 11.90 11.90 11.90 11.95 0.0M
2024-07-03 11.81 11.81 11.81 11.87 0.0M
2024-07-02 11.76 11.76 11.76 11.76 0.0M
2024-07-01 11.89 11.89 11.89 11.84 0.0M
2024-06-28 11.75 11.75 11.75 11.72 0.0M
2024-06-27 11.84 11.78 11.78 11.78 0.0M
2024-06-26 11.89 11.89 11.89 11.79 0.0M
2024-06-25 11.90 11.90 11.86 11.84 0.0M
2024-06-24 11.79 11.79 11.79 11.91 0.0M
2024-06-21 11.84 11.84 11.78 11.79 0.0M
2024-06-20 11.78 11.79 11.78 11.87 0.0M
2024-06-19 11.78 11.78 11.78 11.77 0.0M
2024-06-18 11.76 11.79 11.71 11.77 0.0M
2024-06-17 11.68 11.68 11.67 11.67 0.0M
2024-06-14 11.79 11.79 11.72 11.65 0.0M
2024-06-13 11.86 11.86 11.86 11.77 0.0M
2024-06-12 12.16 12.19 12.16 12.22 0.0M
2024-06-11 12.28 12.28 12.28 12.13 0.0M
2024-06-10 12.22 12.22 12.22 12.25 0.0M
2024-06-07 12.35 12.35 12.27 12.31 0.0M
2024-06-06 12.31 12.31 12.31 12.33 0.0M
2024-06-05 12.24 12.24 12.24 12.28 0.0M
2024-06-04 12.28 12.28 12.28 12.24 0.0M
2024-06-03 12.44 12.44 12.44 12.37 0.0M
2024-05-31 12.35 12.27 12.27 12.27 0.0M
2024-05-30 12.17 12.17 12.17 12.29 0.0M
2024-05-29 12.31 12.31 12.31 12.20 0.0M
2024-05-28 12.39 12.39 12.39 12.32 0.0M
2024-05-27 12.31 12.31 12.31 12.38 0.0M
2024-05-24 12.23 12.35 12.23 12.32 0.0M
2024-05-23 12.35 12.39 12.35 12.33 0.0M
2024-05-22 12.37 12.37 12.37 12.34 0.0M
2024-05-21 12.40 12.40 12.40 12.41 0.0M
2024-05-20 12.45 12.47 12.45 12.44 0.0M
2024-05-17 12.41 12.41 12.41 12.41 0.0M
2024-05-16 12.43 12.43 12.41 12.40 0.0M
2024-05-15 12.41 12.41 12.41 12.41 0.0M
2024-05-14 12.35 12.36 12.33 12.37 0.0M
2024-05-13 12.31 12.31 12.31 12.33 0.0M
2024-05-10 12.33 12.33 12.33 12.30 0.0M
2024-05-09 12.15 12.21 12.15 12.20 0.0M
2024-05-08 12.13 12.15 12.13 12.14 0.0M
2024-05-07 12.04 12.04 12.04 12.10 0.0M
2024-05-06 11.90 12.03 11.90 12.00 0.0M
2024-05-03 11.92 11.93 11.92 11.89 0.0M
2024-05-02 11.74 11.74 11.74 11.88 0.0M
2024-04-30 11.98 11.99 11.91 11.86 0.0M
2024-04-29 11.97 11.97 11.97 11.97 0.0M
2024-04-26 11.86 11.86 11.86 11.91 0.0M
2024-04-25 11.83 11.83 11.82 11.79 0.0M
2024-04-24 11.88 11.88 11.88 11.80 0.0M
2024-04-23 11.80 11.81 11.79 11.85 0.0M
2024-04-22 11.73 11.73 11.73 11.75 0.0M
2024-04-19 11.55 11.65 11.55 11.64 0.0M
2024-04-18 11.59 11.59 11.59 11.64 0.0M
2024-04-17 11.54 11.54 11.54 11.58 0.0M
2024-04-16 11.57 11.57 11.57 11.52 0.0M
2024-04-15 11.75 11.87 11.74 11.71 0.0M
2024-04-12 11.78 11.78 11.78 11.71 0.0M
2024-04-11 11.74 11.74 11.74 11.66 0.0M
2024-04-10 11.79 11.82 11.79 11.73 0.0M
2024-04-09 11.75 11.75 11.75 11.72 0.0M
2024-04-08 11.69 11.69 11.69 11.76 0.0M
2024-04-05 11.72 11.73 11.69 11.71 0.0M
2024-04-04 11.78 11.78 11.78 11.81 0.0M
2024-04-03 11.72 11.72 11.62 11.74 0.0M
2024-04-02 11.78 11.78 11.78 11.71 0.0M
2024-03-28 11.74 11.76 11.74 11.74 0.0M
2024-03-27 11.66 11.72 11.66 11.70 0.0M
2024-03-26 11.61 11.61 11.61 11.66 0.0M
2024-03-25 11.61 11.61 11.61 11.63 0.0M
2024-03-22 11.56 11.62 11.56 11.60 0.0M
2024-03-21 11.58 11.58 11.58 11.58 0.0M
2024-03-20 11.46 11.46 11.46 11.22 0.0M
2024-03-19 11.43 11.46 11.41 11.48 0.0M
2024-03-18 11.46 11.46 11.46 11.43 0.0M
2024-03-15 11.44 11.50 11.44 11.46 0.0M
2024-03-14 11.49 11.49 11.47 11.42 0.0M
2024-03-13 11.46 11.46 11.46 11.49 0.0M
2024-03-12 11.39 11.39 11.39 11.46 0.0M
2024-03-11 11.30 11.30 11.30 11.33 0.0M
2024-03-08 11.35 11.35 11.34 11.36 0.0M
2024-03-07 11.26 11.26 11.26 11.35 0.0M
2024-03-06 11.24 11.24 11.24 11.27 0.0M
2024-03-05 11.22 11.22 11.19 11.07 0.0M
2024-03-04 11.30 11.30 11.30 11.24 0.0M
2024-03-01 11.24 11.30 11.24 11.29 0.0M
2024-02-29 11.26 11.26 11.26 11.26 0.0M
2024-02-28 11.24 11.24 11.23 11.22 0.0M
2024-02-27 11.21 11.23 11.21 11.25 0.0M
2024-02-26 11.25 11.25 11.25 11.21 0.0M
2024-02-23 11.25 11.25 11.25 11.26 0.0M
2024-02-22 11.26 11.26 11.26 11.23 0.0M
2024-02-21 11.15 11.15 11.15 11.15 0.0M
2024-02-20 11.15 11.15 11.15 11.16 0.0M
2024-02-19 11.14 11.14 11.14 11.16 0.0M
2024-02-16 11.14 11.14 11.14 11.15 0.0M
2024-02-15 11.05 11.05 11.05 11.09 0.0M
2024-02-14 11.00 11.00 11.00 11.01 0.0M
2024-02-13 11.02 11.05 11.02 10.98 0.0M
2024-02-12 11.00 11.00 11.00 11.05 0.0M
2024-02-09 11.01 11.01 11.01 10.98 0.0M
2024-02-08 11.03 11.03 11.03 11.01 0.0M
2024-02-07 11.10 11.10 11.10 11.03 0.0M
2024-02-06 11.09 11.09 11.06 11.10 0.0M
2024-02-05 11.08 11.08 11.08 11.02 0.0M
2024-02-02 11.11 11.11 11.11 11.07 0.0M
2024-02-01 11.07 11.09 11.07 11.04 0.0M
2024-01-31 11.16 11.18 11.16 11.16 0.0M
2024-01-30 11.14 11.15 11.13 11.13 0.0M
2024-01-29 11.13 11.13 11.13 11.11 0.0M
2024-01-26 11.05 11.05 11.05 11.10 0.0M
2024-01-25 10.97 10.97 10.97 11.00 0.0M
2024-01-24 10.97 11.03 10.97 11.03 0.0M
2024-01-23 10.95 10.95 10.88 10.90 0.0M
2024-01-22 10.96 10.96 10.96 10.92 0.0M
2024-01-19 10.92 10.92 10.92 10.84 0.0M
2024-01-18 10.82 10.82 10.82 10.87 0.0M
2024-01-17 10.79 10.79 10.79 10.83 0.0M
2024-01-16 10.91 10.91 10.91 10.96 0.0M
2024-01-15 11.07 11.07 11.07 11.01 0.0M
2024-01-12 11.02 11.02 11.02 11.04 0.0M
2024-01-11 11.10 11.10 11.10 10.97 0.0M
2024-01-10 11.05 11.05 11.05 11.06 0.0M
2024-01-09 11.13 11.13 11.07 11.09 0.0M
2024-01-08 11.09 11.09 11.08 11.12 0.0M
2024-01-05 11.05 11.05 11.05 11.12 0.0M
2024-01-04 11.07 11.14 11.07 11.12 0.0M
2024-01-03 11.13 11.13 11.13 10.89 0.0M
2024-01-02 11.14 11.16 11.14 11.11 0.0M