Invesco EURO STOXX Hi Div Low Vlty UCITS ETF Dist

EHDV
🏛️ france →
30.23
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 30.16 30.42 30.10 30.23 0.0M
2025-09-25 30.06 30.11 29.99 30.03 0.0M
2025-09-24 30.04 30.12 30.04 30.13 0.0M
2025-09-23 29.99 30.15 29.99 30.10 0.0M
2025-09-22 29.94 29.94 29.84 29.89 0.0M
2025-09-19 30.07 30.13 29.98 29.98 0.0M
2025-09-18 30.09 30.11 29.93 29.99 0.0M
2025-09-17 30.10 30.14 29.95 30.01 0.0M
2025-09-16 30.38 30.38 30.15 30.11 0.0M
2025-09-15 30.48 30.59 30.45 30.47 0.0M
2025-09-12 30.30 30.40 30.25 30.34 0.0M
2025-09-11 30.19 30.26 30.19 30.27 0.0M
2025-09-10 30.51 30.60 30.42 30.42 0.0M
2025-09-09 30.53 30.53 30.45 30.51 0.0M
2025-09-08 30.31 30.41 30.29 30.40 0.0M
2025-09-05 30.45 30.45 30.24 30.22 0.0M
2025-09-04 30.19 30.40 30.17 30.35 0.0M
2025-09-03 30.25 30.25 30.07 30.17 0.0M
2025-09-02 30.56 30.56 30.13 30.15 0.0M
2025-09-01 30.62 30.62 30.49 30.52 0.0M
2025-08-29 30.61 30.61 30.44 30.53 0.0M
2025-08-28 30.82 30.82 30.50 30.61 0.0M
2025-08-27 30.96 30.96 30.63 30.67 0.0M
2025-08-26 30.92 30.94 30.78 30.85 0.0M
2025-08-25 31.34 31.34 31.17 31.14 0.0M
2025-08-22 31.29 31.44 31.26 31.41 0.0M
2025-08-21 31.20 31.22 31.09 31.22 0.0M
2025-08-20 31.08 31.22 31.04 31.19 0.0M
2025-08-19 30.88 31.10 30.88 31.08 0.0M
2025-08-18 30.98 30.98 30.77 30.80 0.0M
2025-08-15 30.98 31.02 30.95 30.98 0.0M
2025-08-14 30.75 30.87 30.75 30.85 0.0M
2025-08-13 30.74 30.78 30.72 30.74 0.0M
2025-08-12 30.69 30.79 30.67 30.69 0.0M
2025-08-11 30.72 30.72 30.60 30.62 0.0M
2025-08-08 30.41 30.62 30.41 30.63 0.0M
2025-08-07 30.22 30.67 30.22 30.67 0.0M
2025-08-06 30.08 30.22 30.07 30.17 0.0M
2025-08-05 29.97 30.02 29.89 29.96 0.0M
2025-08-04 29.71 29.93 29.71 29.90 0.0M
2025-08-01 29.91 29.95 29.56 29.60 0.0M
2025-07-31 30.26 30.28 30.14 30.15 0.0M
2025-07-30 30.38 30.44 30.38 30.33 0.0M
2025-07-29 30.35 30.48 30.30 30.38 0.0M
2025-07-28 30.69 30.69 30.27 30.26 0.0M
2025-07-25 30.20 30.33 30.20 30.41 0.0M
2025-07-24 30.32 30.35 30.27 30.32 0.0M
2025-07-23 30.10 30.18 30.10 30.13 0.0M
2025-07-22 29.82 29.85 29.80 29.83 0.0M
2025-07-21 29.79 29.84 29.77 29.85 0.0M
2025-07-18 29.81 29.81 29.69 29.74 0.0M
2025-07-17 29.68 29.68 29.64 29.69 0.0M
2025-07-16 29.66 29.80 29.55 29.59 0.0M
2025-07-15 29.90 29.90 29.79 29.69 0.0M
2025-07-14 29.67 29.79 29.67 29.79 0.0M
2025-07-11 29.89 29.89 29.73 29.77 0.0M
2025-07-10 30.05 30.05 29.91 29.90 0.0M
2025-07-09 29.72 29.92 29.72 29.93 0.0M
2025-07-08 29.63 29.64 29.51 29.61 0.0M
2025-07-07 29.56 29.57 29.51 29.54 0.0M
2025-07-04 29.68 29.68 29.50 29.54 0.0M
2025-07-03 29.71 29.73 29.68 29.69 0.0M
2025-07-02 29.64 29.67 29.54 29.60 0.0M
2025-07-01 29.57 29.57 29.41 29.45 0.0M
2025-06-30 29.67 29.67 29.45 29.52 0.0M
2025-06-27 29.36 29.56 29.36 29.54 0.0M
2025-06-26 29.37 29.37 29.21 29.24 0.0M
2025-06-25 29.47 29.47 29.25 29.22 0.0M
2025-06-24 29.51 29.52 29.40 29.46 0.0M
2025-06-23 29.34 29.38 29.27 29.30 0.0M
2025-06-20 29.31 29.54 29.29 29.39 0.0M
2025-06-19 29.32 29.32 29.23 29.20 0.0M
2025-06-18 29.36 29.44 29.36 29.41 0.0M
2025-06-17 29.35 29.39 29.28 29.34 0.0M
2025-06-16 29.40 29.59 29.40 29.52 0.0M
2025-06-13 29.51 29.51 29.29 29.30 0.0M
2025-06-12 29.51 29.54 29.41 29.57 0.0M
2025-06-11 30.64 30.65 30.55 30.55 0.0M
2025-06-10 30.77 30.77 30.60 30.60 0.0M
2025-06-09 30.76 30.76 30.64 30.66 0.0M
2025-06-06 30.61 30.69 30.60 30.62 0.0M
2025-06-05 30.47 30.59 30.44 30.55 0.0M
2025-06-04 30.58 30.70 30.50 30.53 0.0M
2025-06-03 30.72 30.72 30.44 30.54 0.0M
2025-06-02 30.59 30.66 30.48 30.62 0.0M
2025-05-30 30.65 30.74 30.65 30.59 0.0M
2025-05-29 30.64 30.66 30.52 30.53 0.0M
2025-05-28 30.88 30.88 30.52 30.52 0.0M
2025-05-27 30.53 30.62 30.53 30.57 0.0M
2025-05-26 30.54 30.58 30.49 30.54 0.0M
2025-05-23 30.54 30.61 29.85 30.22 0.0M
2025-05-22 30.64 30.64 30.43 30.52 0.0M
2025-05-21 30.72 30.81 30.70 30.75 0.0M
2025-05-20 30.54 30.68 30.51 30.70 0.0M
2025-05-19 30.39 30.39 30.33 30.38 0.0M
2025-05-16 30.24 30.32 30.21 30.24 0.0M
2025-05-15 29.93 30.13 29.90 30.14 0.0M
2025-05-14 29.86 29.95 29.85 29.94 0.0M
2025-05-13 29.75 29.88 29.75 29.79 0.0M
2025-05-12 29.96 29.96 29.67 29.68 0.0M
2025-05-09 29.51 29.65 29.51 29.61 0.0M
2025-05-08 29.47 29.50 29.34 29.48 0.0M
2025-05-07 29.38 29.48 29.37 29.39 0.0M
2025-05-06 29.45 29.45 29.23 29.31 0.0M
2025-05-05 29.29 29.36 29.10 29.28 0.0M
2025-05-02 29.14 29.16 29.00 29.13 0.0M
2025-04-30 28.90 28.90 28.60 28.80 0.0M
2025-04-29 28.77 28.93 28.76 28.85 0.0M
2025-04-28 28.67 28.74 28.65 28.67 0.0M
2025-04-25 28.40 28.48 28.37 28.47 0.0M
2025-04-24 28.27 28.29 28.18 28.23 0.0M
2025-04-23 28.03 28.19 28.03 28.10 0.0M
2025-04-22 27.81 27.81 27.49 27.80 0.0M
2025-04-17 27.52 27.52 27.42 27.56 0.0M
2025-04-16 27.28 27.42 27.28 27.51 0.0M
2025-04-15 27.08 27.27 27.02 27.33 0.0M
2025-04-14 26.81 26.90 26.76 26.86 0.0M
2025-04-11 26.59 26.59 26.24 26.24 0.0M
2025-04-10 27.04 27.04 26.46 26.21 0.0M
2025-04-09 25.66 25.66 25.18 25.37 0.0M
2025-04-08 25.92 26.23 25.68 26.04 0.0M
2025-04-07 26.75 26.75 25.17 25.61 0.0M
2025-04-04 27.94 27.94 26.60 26.86 0.0M
2025-04-03 28.00 28.34 28.00 28.11 0.0M
2025-04-02 28.59 28.59 28.37 28.44 0.0M
2025-04-01 28.55 28.63 28.45 28.60 0.0M
2025-03-31 28.59 28.59 28.23 28.38 0.0M
2025-03-28 28.85 28.89 28.73 28.69 0.0M
2025-03-27 28.66 28.91 28.66 28.82 0.0M
2025-03-26 29.00 29.00 28.78 28.87 0.0M
2025-03-25 28.80 28.93 28.80 28.90 0.0M
2025-03-24 28.84 28.90 28.68 28.64 0.0M
2025-03-21 28.78 28.78 28.67 28.71 0.0M
2025-03-20 29.10 29.10 28.76 28.80 0.0M
2025-03-19 29.06 29.09 29.05 29.06 0.0M
2025-03-18 28.85 29.07 28.85 29.10 0.0M
2025-03-17 28.62 28.79 28.62 28.74 0.0M
2025-03-14 28.22 28.56 28.22 28.51 0.0M
2025-03-13 28.27 28.40 28.27 28.26 0.0M
2025-03-12 28.52 28.52 28.34 28.50 0.0M
2025-03-11 28.64 28.80 28.50 28.35 0.0M
2025-03-10 28.85 28.85 28.60 28.63 0.0M
2025-03-07 28.58 28.75 28.45 28.69 0.0M
2025-03-06 28.35 28.67 28.33 28.64 0.0M
2025-03-05 27.98 28.22 27.98 28.10 0.0M
2025-03-04 27.85 27.85 27.57 27.58 0.0M
2025-03-03 27.86 27.89 27.77 28.06 0.0M
2025-02-28 27.82 27.82 27.75 27.83 0.0M
2025-02-27 27.94 27.98 27.86 27.90 0.0M
2025-02-26 27.80 28.00 27.80 28.04 0.0M
2025-02-25 27.45 27.80 27.45 27.71 0.0M
2025-02-24 27.32 27.42 27.23 27.41 0.0M
2025-02-21 27.04 27.20 27.04 27.19 0.0M
2025-02-20 27.07 27.17 27.07 27.06 0.0M
2025-02-19 27.36 27.37 26.97 26.98 0.0M
2025-02-18 27.14 27.16 27.14 27.29 0.0M
2025-02-17 27.02 27.14 27.00 27.14 0.0M
2025-02-14 26.93 27.11 26.92 26.99 0.0M
2025-02-13 26.91 27.06 26.91 27.02 0.0M
2025-02-12 26.62 26.85 26.62 26.80 0.0M
2025-02-11 26.50 26.59 26.50 26.57 0.0M
2025-02-10 26.51 26.57 26.47 26.52 0.0M
2025-02-07 26.49 26.58 26.49 26.40 0.0M
2025-02-06 26.20 26.40 26.20 26.48 0.0M
2025-02-05 26.19 26.19 26.04 26.08 0.0M
2025-02-04 26.04 26.18 25.97 26.16 0.0M
2025-02-03 25.88 26.05 25.88 26.01 0.0M
2025-01-31 26.35 26.35 26.34 26.31 0.0M
2025-01-30 26.24 26.36 26.24 26.38 0.0M
2025-01-29 26.13 26.26 26.12 26.21 0.0M
2025-01-28 26.10 26.24 26.10 26.14 0.0M
2025-01-27 25.85 26.06 25.85 26.03 0.0M
2025-01-24 25.94 26.07 25.94 25.91 0.0M
2025-01-23 25.77 25.78 25.77 25.86 0.0M
2025-01-22 25.80 25.80 25.79 25.68 0.0M
2025-01-21 25.68 25.74 25.68 25.80 0.0M
2025-01-20 25.77 25.77 25.70 25.79 0.0M
2025-01-17 25.60 25.78 25.60 25.70 0.0M
2025-01-16 25.55 25.55 25.48 25.51 0.0M
2025-01-15 25.28 25.74 25.28 25.74 0.0M
2025-01-14 25.18 25.18 25.15 25.15 0.0M
2025-01-13 25.00 25.05 25.00 25.04 0.0M
2025-01-10 24.93 24.93 24.93 24.92 0.0M
2025-01-09 24.81 24.92 24.81 25.06 0.0M
2025-01-08 25.01 25.01 24.95 24.95 0.0M
2025-01-07 25.03 25.14 25.03 25.07 0.0M
2025-01-06 25.05 25.05 24.87 25.13 0.0M
2025-01-03 24.94 24.97 24.86 24.85 0.0M
2025-01-02 25.15 25.15 24.84 24.93 0.0M