Invesco EURO STOXX 50 UCITS ETF (Dist)

SDJE5D
🏛️ germany →
53.30
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 53.30 53.30 53.30 53.30 0.0M
2025-09-25 52.84 52.84 52.84 52.84 0.0M
2025-09-24 53.01 53.01 53.01 53.01 0.0M
2025-09-23 53.01 53.01 53.01 53.01 0.0M
2025-09-22 52.98 52.98 52.98 52.98 0.0M
2025-09-19 53.10 53.10 53.10 53.10 0.0M
2025-09-18 52.65 52.65 52.65 52.65 0.0M
2025-09-17 52.34 52.34 52.34 52.34 0.0M
2025-09-16 52.76 52.76 52.76 52.76 0.0M
2025-09-15 52.69 52.69 52.69 52.69 0.0M
2025-09-12 52.36 52.36 52.36 52.36 0.0M
2025-09-11 52.11 52.11 52.11 52.11 0.0M
2025-09-10 52.31 52.31 52.31 52.31 0.0M
2025-09-09 52.33 52.33 52.33 52.33 0.0M
2025-09-08 51.88 51.88 51.88 51.88 0.0M
2025-09-05 52.02 52.02 52.02 52.02 0.0M
2025-09-04 51.71 51.71 51.71 51.71 0.0M
2025-09-03 51.58 51.58 51.58 51.58 0.0M
2025-09-02 51.93 51.93 51.93 51.93 0.0M
2025-09-01 52.16 52.16 52.16 52.16 0.0M
2025-08-29 52.13 52.13 52.13 52.13 0.0M
2025-08-28 52.63 52.63 52.63 52.63 0.0M
2025-08-27 52.45 52.45 52.45 52.45 0.0M
2025-08-26 52.24 52.24 52.24 52.24 0.0M
2025-08-25 53.07 53.07 53.07 53.07 0.0M
2025-08-22 53.05 53.05 53.05 53.05 0.0M
2025-08-21 53.15 53.15 53.15 53.15 0.0M
2025-08-20 53.01 53.01 53.01 53.01 0.0M
2025-08-19 52.91 52.91 52.91 52.91 0.0M
2025-08-18 52.84 52.84 52.84 52.84 0.0M
2025-08-15 53.08 53.08 53.08 53.08 0.0M
2025-08-14 52.39 52.39 52.39 52.39 0.0M
2025-08-13 52.10 52.10 52.10 52.10 0.0M
2025-08-12 51.98 51.98 51.98 51.98 0.0M
2025-08-11 52.11 52.11 52.11 52.11 0.0M
2025-08-08 51.83 51.83 51.83 51.83 0.0M
2025-08-07 51.36 51.36 51.36 51.36 0.0M
2025-08-06 51.27 51.27 51.27 51.27 0.0M
2025-08-05 51.08 51.08 51.08 51.08 0.0M
2025-08-04 50.60 50.60 50.60 50.60 0.0M
2025-08-01 50.95 50.95 50.95 50.95 0.0M
2025-07-31 52.58 52.58 52.58 52.58 0.0M
2025-07-30 52.11 52.11 52.11 52.11 0.0M
2025-07-29 52.07 52.07 52.07 52.07 0.0M
2025-07-28 52.57 52.57 52.57 52.57 0.0M
2025-07-25 51.69 51.69 51.69 51.69 0.0M
2025-07-24 52.34 52.34 52.34 52.34 0.0M
2025-07-23 51.93 51.93 51.93 51.93 0.0M
2025-07-22 51.56 51.56 51.56 51.56 0.0M
2025-07-21 52.03 52.03 52.03 52.03 0.0M
2025-07-18 52.38 52.38 52.38 52.38 0.0M
2025-07-17 51.86 51.86 51.86 51.86 0.0M
2025-07-16 51.70 51.70 51.70 51.70 0.0M
2025-07-15 52.33 52.33 52.33 52.33 0.0M
2025-07-14 51.86 51.86 51.86 51.86 0.0M
2025-07-11 52.49 52.49 52.49 52.49 0.0M
2025-07-10 53.04 53.04 53.04 53.04 0.0M
2025-07-09 52.30 52.30 52.30 52.30 0.0M
2025-07-08 51.84 51.84 51.84 51.84 0.0M
2025-07-07 51.46 51.46 51.46 51.46 0.0M
2025-07-04 51.50 51.50 51.50 51.50 0.0M
2025-07-03 51.75 51.75 51.75 51.75 0.0M
2025-07-02 51.43 51.43 51.43 51.43 0.0M
2025-07-01 51.34 51.34 51.34 51.34 0.0M
2025-06-30 51.64 51.64 51.64 51.64 0.0M
2025-06-27 51.41 51.41 51.41 51.41 0.0M
2025-06-26 51.09 51.09 51.09 51.09 0.0M
2025-06-25 51.50 51.50 51.50 51.50 0.0M
2025-06-24 51.40 51.40 51.40 51.40 0.0M
2025-06-23 50.61 50.61 50.61 50.61 0.0M
2025-06-20 50.84 50.84 50.84 50.84 0.0M
2025-06-19 50.78 50.78 50.78 50.78 0.0M
2025-06-18 51.39 51.39 51.39 51.39 0.0M
2025-06-17 51.28 51.28 51.28 51.28 0.0M
2025-06-16 51.52 51.52 51.52 51.52 0.0M
2025-06-13 51.44 51.44 51.44 51.44 0.0M
2025-06-12 51.99 51.99 51.99 51.99 0.0M
2025-06-11 53.86 53.86 53.86 53.86 0.0M
2025-06-10 53.93 53.93 53.93 53.93 0.0M
2025-06-09 53.87 53.87 53.87 53.87 0.0M
2025-06-06 53.70 53.70 53.70 53.70 0.0M
2025-06-05 53.90 53.90 53.90 53.90 0.0M
2025-06-04 53.61 53.61 53.61 53.61 0.0M
2025-06-03 53.08 53.08 53.08 53.08 0.0M
2025-06-02 52.86 52.86 52.86 52.86 0.0M
2025-05-30 53.39 53.39 53.39 53.39 0.0M
2025-05-29 53.98 53.98 53.98 53.98 0.0M
2025-05-28 53.90 53.90 53.90 53.90 0.0M
2025-05-27 53.86 53.86 53.86 53.86 0.0M
2025-05-26 53.64 53.64 53.64 53.64 0.0M
2025-05-23 54.05 54.05 54.05 54.05 0.0M
2025-05-22 53.75 53.75 53.75 53.75 0.0M
2025-05-21 54.12 54.12 54.12 54.12 0.0M
2025-05-20 53.91 53.91 53.91 53.91 0.0M
2025-05-19 53.64 53.64 53.64 53.64 0.0M
2025-05-16 53.75 53.75 53.75 53.75 0.0M
2025-05-15 53.22 53.22 53.22 53.22 0.0M
2025-05-14 53.56 53.56 53.56 53.56 0.0M
2025-05-13 53.41 53.41 53.41 53.41 0.0M
2025-05-12 53.55 53.55 53.55 53.55 0.0M
2025-05-09 52.44 52.44 52.44 52.44 0.0M
2025-05-08 51.98 51.98 51.98 51.98 0.0M
2025-05-07 51.85 51.85 51.85 51.85 0.0M
2025-05-06 51.98 51.98 51.98 51.98 0.0M
2025-05-05 51.79 51.79 51.79 51.79 0.0M
2025-05-02 51.25 51.25 51.25 51.25 0.0M
2025-04-30 50.65 50.65 50.65 50.65 0.0M
2025-04-29 50.76 50.76 50.76 50.76 0.0M
2025-04-28 50.78 50.78 50.78 50.78 0.0M
2025-04-25 50.34 50.34 50.34 50.34 0.0M
2025-04-24 49.57 49.57 49.57 49.57 0.0M
2025-04-23 49.55 49.55 49.55 49.55 0.0M
2025-04-22 47.96 47.96 47.96 47.96 0.0M
2025-04-17 48.45 48.45 48.45 48.45 0.0M
2025-04-16 48.04 48.04 48.04 48.04 0.0M
2025-04-15 48.14 48.14 48.14 48.14 0.0M
2025-04-14 47.58 47.58 47.58 47.58 0.0M
2025-04-11 47.38 47.38 47.38 47.38 0.0M
2025-04-10 48.57 48.57 48.57 48.57 0.0M
2025-04-09 45.74 45.74 45.74 45.74 0.0M
2025-04-08 45.88 45.88 45.88 45.88 0.0M
2025-04-07 44.99 44.99 44.99 44.99 0.0M
2025-04-04 49.09 49.09 49.09 49.09 0.0M
2025-04-03 50.73 50.73 50.73 50.73 0.0M
2025-04-02 51.57 51.57 51.57 51.57 0.0M
2025-04-01 51.52 51.52 51.52 51.52 0.0M
2025-03-31 51.41 51.41 51.41 51.41 0.0M
2025-03-28 52.26 52.26 52.26 52.26 0.0M
2025-03-27 52.30 52.30 52.30 52.30 0.0M
2025-03-26 53.31 53.31 53.31 53.31 0.0M
2025-03-25 53.04 53.04 53.04 53.04 0.0M
2025-03-24 53.26 53.26 53.26 53.26 0.0M
2025-03-20 53.67 53.67 53.67 53.67 0.0M
2025-03-19 53.21 53.21 53.21 53.21 0.0M
2025-03-18 53.38 53.38 53.38 53.38 0.0M
2025-03-17 52.58 52.58 52.58 52.58 0.0M
2025-03-14 52.19 52.19 52.19 52.19 0.0M
2025-03-13 51.99 51.99 51.99 51.99 0.0M
2025-03-12 52.07 52.07 52.07 52.07 0.0M
2025-03-11 52.65 52.65 52.65 52.65 0.0M
2025-03-10 53.19 53.19 53.19 53.19 0.0M
2025-03-07 53.32 53.32 53.32 53.32 0.0M
2025-03-06 53.94 53.94 53.94 53.94 0.0M
2025-03-05 53.51 53.51 53.51 53.51 0.0M
2025-03-04 53.31 53.31 53.31 53.31 0.0M
2025-03-03 53.21 53.21 53.21 53.21 0.0M
2025-02-28 52.82 52.82 52.82 52.82 0.0M
2025-02-27 53.29 53.29 53.29 53.29 0.0M
2025-02-26 53.38 53.38 53.38 53.38 0.0M
2025-02-25 53.00 53.00 53.00 53.00 0.0M
2025-02-24 53.03 53.03 53.03 53.03 0.0M
2025-02-21 53.22 53.22 53.22 53.22 0.0M
2025-02-20 53.38 53.53 53.38 53.53 0.0M
2025-02-19 53.89 53.89 53.89 53.89 0.0M
2025-02-18 53.74 53.74 53.74 53.74 0.0M
2025-02-17 53.57 53.57 53.57 53.57 0.0M
2025-02-14 53.53 53.53 53.53 53.53 0.0M
2025-02-13 53.08 53.08 53.08 53.08 0.0M
2025-02-12 52.65 52.65 52.65 52.65 0.0M
2025-02-11 52.22 52.22 52.22 52.22 0.0M
2025-02-10 52.01 52.01 52.01 52.01 0.0M
2025-02-07 52.11 52.11 52.11 52.11 0.0M
2025-02-06 51.57 51.57 51.57 51.57 0.0M
2025-02-05 51.13 51.13 51.13 51.13 0.0M
2025-02-04 50.50 50.50 50.50 50.50 0.0M
2025-02-03 50.58 50.58 50.58 50.58 0.0M
2025-01-31 51.57 51.57 51.57 51.57 0.0M
2025-01-30 51.20 51.20 51.20 51.20 0.0M
2025-01-29 50.93 50.93 50.93 50.93 0.0M
2025-01-28 50.43 50.43 50.43 50.43 0.0M
2025-01-27 50.12 50.12 50.12 50.12 0.0M
2025-01-24 51.07 51.07 51.07 51.07 0.0M
2025-01-23 50.56 50.56 50.56 50.56 0.0M
2025-01-22 50.45 50.45 50.45 50.45 0.0M
2025-01-21 50.23 50.23 50.23 50.23 0.0M
2025-01-20 50.15 50.15 50.15 50.15 0.0M
2025-01-17 50.01 50.01 50.01 50.01 0.0M
2025-01-16 49.47 49.47 49.47 49.47 0.0M
2025-01-15 48.44 48.44 48.44 48.44 0.0M
2025-01-14 48.65 48.65 48.65 48.65 0.0M
2025-01-13 48.04 48.04 48.04 48.04 0.0M
2025-01-10 48.80 48.80 48.80 48.80 0.0M
2025-01-09 48.40 48.40 48.40 48.40 0.0M
2025-01-08 48.75 48.75 48.75 48.75 0.0M
2025-01-07 48.33 48.33 48.33 48.33 0.0M
2025-01-06 47.64 47.64 47.64 47.64 0.0M
2025-01-03 47.53 47.53 47.53 47.53 0.0M
2025-01-02 47.47 47.47 47.47 47.47 0.0M