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
2023-12-29 23.76 23.80 23.76 23.79 0.0M
2023-12-28 23.90 23.90 23.83 23.76 0.0M
2023-12-27 23.84 23.84 23.84 23.83 0.0M
2023-12-22 23.76 23.83 23.76 23.78 0.0M
2023-12-21 23.72 23.72 23.66 23.70 0.0M
2023-12-20 23.91 23.91 23.70 23.79 0.0M
2023-12-19 23.74 23.74 23.74 23.72 0.0M
2023-12-18 23.74 23.74 23.74 23.72 0.0M
2023-12-15 23.88 23.88 23.86 23.82 0.0M
2023-12-14 23.83 23.91 23.79 23.79 0.0M
2023-12-13 23.66 23.66 23.66 23.63 0.0M
2023-12-12 23.71 23.82 23.68 23.68 0.0M
2023-12-11 23.85 23.86 23.85 23.77 0.0M
2023-12-08 23.63 23.73 23.63 23.80 0.0M
2023-12-07 23.64 23.64 23.64 23.66 0.0M
2023-12-06 23.53 23.53 23.53 23.67 0.0M
2023-12-05 23.34 23.34 23.34 23.47 0.0M
2023-12-04 23.29 23.29 23.29 23.32 0.0M
2023-12-01 23.18 23.28 23.17 23.27 0.0M
2023-11-30 23.11 23.11 23.04 23.14 0.0M
2023-11-29 22.90 22.90 22.90 22.95 0.0M
2023-11-28 22.81 22.81 22.80 22.82 0.0M
2023-11-27 22.85 22.86 22.85 22.82 0.0M
2023-11-24 22.76 22.81 22.76 22.86 0.0M
2023-11-23 22.68 22.75 22.68 22.74 0.0M
2023-11-22 22.72 22.80 22.72 22.69 0.0M
2023-11-21 22.83 22.83 22.75 22.67 0.0M
2023-11-20 22.89 22.89 22.82 22.83 0.0M
2023-11-17 22.67 22.81 22.67 22.79 0.0M
2023-11-16 22.70 22.73 22.70 22.59 0.0M
2023-11-15 22.70 22.75 22.70 22.68 0.0M
2023-11-14 22.38 22.38 22.34 22.61 0.0M
2023-11-13 22.25 22.25 22.25 22.32 0.0M
2023-11-10 22.25 22.25 22.12 22.18 0.0M
2023-11-09 22.14 22.30 22.14 22.33 0.0M
2023-11-08 22.00 22.18 22.00 22.14 0.0M
2023-11-07 22.15 22.15 22.15 22.12 0.0M
2023-11-06 22.39 22.39 22.30 22.21 0.0M
2023-11-03 22.27 22.39 22.27 22.32 0.0M
2023-11-02 21.90 22.18 21.90 22.10 0.0M
2023-11-01 21.63 21.78 21.63 21.73 0.0M
2023-10-31 21.47 21.47 21.47 21.58 0.0M
2023-10-30 21.38 21.47 21.38 21.41 0.0M
2023-10-27 21.41 21.47 21.41 21.30 0.0M
2023-10-26 21.24 21.39 21.17 21.34 0.0M
2023-10-25 21.44 21.44 21.35 21.41 0.0M
2023-10-24 21.39 21.48 21.39 21.47 0.0M
2023-10-23 21.53 21.53 21.35 21.43 0.0M
2023-10-20 21.62 21.62 21.50 21.53 0.0M
2023-10-19 21.94 21.94 21.80 21.82 0.0M
2023-10-18 22.20 22.20 22.20 22.04 0.0M
2023-10-17 22.25 22.25 22.24 22.20 0.0M
2023-10-16 22.29 22.29 22.15 22.26 0.0M
2023-10-13 22.37 22.37 22.37 22.15 0.0M
2023-10-12 22.54 22.54 22.40 22.36 0.0M
2023-10-11 22.32 22.32 22.32 22.44 0.0M
2023-10-10 22.23 22.37 22.23 22.36 0.0M
2023-10-09 21.98 21.98 21.97 21.99 0.0M
2023-10-06 21.93 22.00 21.93 22.03 0.0M
2023-10-05 21.86 21.90 21.74 21.87 0.0M
2023-10-04 21.79 21.94 21.73 21.80 0.0M
2023-10-03 22.02 22.02 21.90 21.83 0.0M
2023-10-02 22.47 22.47 22.10 22.08 0.0M
2023-09-29 22.37 22.37 22.37 22.44 0.0M
2023-09-28 22.26 22.27 22.10 22.31 0.0M
2023-09-27 22.42 22.50 22.25 22.22 0.0M
2023-09-26 22.56 22.59 22.51 22.59 0.0M
2023-09-25 22.83 22.83 22.83 22.63 0.0M
2023-09-22 22.87 22.95 22.87 22.92 0.0M
2023-09-21 23.25 23.30 23.25 23.05 0.0M
2023-09-20 23.22 23.30 23.22 23.39 0.0M
2023-09-19 22.99 23.17 22.99 23.12 0.0M
2023-09-18 23.25 23.25 23.01 22.98 0.0M
2023-09-15 23.34 23.37 23.34 23.22 0.0M
2023-09-14 22.86 23.09 22.86 23.18 0.0M
2023-09-13 23.19 23.19 23.19 23.22 0.0M
2023-09-12 23.21 23.25 23.21 23.21 0.0M
2023-09-11 23.16 23.18 23.16 23.20 0.0M
2023-09-08 23.01 23.01 22.92 22.98 0.0M
2023-09-07 22.89 22.99 22.89 22.91 0.0M
2023-09-06 22.94 22.94 22.91 22.95 0.0M
2023-09-05 22.91 22.91 22.91 23.03 0.0M
2023-09-04 23.24 23.24 23.24 23.06 0.0M
2023-09-01 23.22 23.32 23.22 23.21 0.0M
2023-08-31 23.33 23.38 23.33 23.26 0.0M
2023-08-30 23.34 23.35 23.28 23.27 0.0M
2023-08-29 23.11 23.22 23.11 23.27 0.0M
2023-08-28 22.86 22.88 22.86 22.93 0.0M
2023-08-25 22.66 22.66 22.66 22.71 0.0M
2023-08-24 22.87 22.87 22.75 22.66 0.0M
2023-08-23 22.72 22.82 22.72 22.68 0.0M
2023-08-22 22.65 22.65 22.65 22.63 0.0M
2023-08-21 22.53 22.53 22.53 22.53 0.0M
2023-08-18 22.50 22.50 22.40 22.51 0.0M
2023-08-17 22.70 22.70 22.70 22.59 0.0M
2023-08-16 22.71 22.71 22.71 22.75 0.0M
2023-08-15 23.00 23.00 22.88 22.74 0.0M
2023-08-14 23.00 23.07 23.00 22.99 0.0M
2023-08-11 23.16 23.16 23.16 23.01 0.0M
2023-08-10 23.14 23.23 23.14 23.21 0.0M
2023-08-09 23.08 23.12 23.08 23.03 0.0M
2023-08-08 22.92 23.09 22.92 22.83 0.0M
2023-08-07 23.05 23.05 23.05 23.10 0.0M
2023-08-04 22.97 23.14 22.97 23.13 0.0M
2023-08-03 22.95 22.99 22.88 22.88 0.0M
2023-08-02 23.19 23.30 23.14 23.03 0.0M
2023-08-01 23.69 23.69 23.69 23.51 0.0M
2023-07-31 23.77 23.82 23.77 23.73 0.0M
2023-07-28 23.73 23.76 23.72 23.78 0.0M
2023-07-27 23.61 23.61 23.60 23.72 0.0M
2023-07-26 23.60 23.60 23.32 23.45 0.0M
2023-07-25 23.48 23.52 23.44 23.50 0.0M
2023-07-24 23.32 23.40 23.32 23.42 0.0M
2023-07-21 23.36 23.45 23.34 23.34 0.0M
2023-07-20 23.28 23.33 23.28 23.37 0.0M
2023-07-19 23.24 23.24 23.20 23.22 0.0M
2023-07-18 23.01 23.01 23.01 23.11 0.0M
2023-07-17 23.03 23.03 23.03 23.08 0.0M
2023-07-14 23.18 23.18 23.16 23.12 0.0M
2023-07-13 23.11 23.11 23.11 23.22 0.0M
2023-07-12 22.88 22.88 22.88 23.13 0.0M
2023-07-11 22.65 22.76 22.65 22.78 0.0M
2023-07-10 22.60 22.71 22.60 22.65 0.0M
2023-07-07 22.58 22.58 22.58 22.65 0.0M
2023-07-06 22.94 22.94 22.89 22.54 0.0M
2023-07-05 23.07 23.16 23.07 23.05 0.0M
2023-07-04 23.28 23.28 23.25 23.24 0.0M
2023-07-03 23.13 23.13 23.13 23.21 0.0M
2023-06-30 22.94 22.94 22.94 23.07 0.0M
2023-06-29 22.78 22.80 22.78 22.82 0.0M
2023-06-28 22.72 22.72 22.72 22.76 0.0M
2023-06-27 22.66 22.66 22.53 22.61 0.0M
2023-06-26 22.49 22.49 22.39 22.50 0.0M
2023-06-23 22.49 22.57 22.48 22.47 0.0M
2023-06-22 22.65 22.65 22.57 22.57 0.0M
2023-06-21 22.88 22.91 22.77 22.81 0.0M
2023-06-20 23.01 23.01 22.99 23.00 0.0M
2023-06-19 23.28 23.28 23.20 23.11 0.0M
2023-06-16 23.27 23.37 23.27 23.34 0.0M
2023-06-15 23.26 23.28 23.22 23.24 0.0M
2023-06-14 23.92 23.92 23.92 24.09 0.0M
2023-06-13 23.96 23.96 23.96 23.94 0.0M
2023-06-12 24.06 24.06 23.95 23.93 0.0M
2023-06-09 24.02 24.02 23.99 23.97 0.0M
2023-06-08 24.02 24.06 24.01 23.98 0.0M
2023-06-07 23.93 23.93 23.93 23.95 0.0M
2023-06-06 23.85 23.85 23.85 23.94 0.0M
2023-06-05 23.98 24.07 23.93 23.88 0.0M
2023-06-02 23.61 23.61 23.61 23.89 0.0M
2023-06-01 23.38 23.49 23.38 23.39 0.0M
2023-05-31 23.42 23.53 23.42 23.27 0.0M
2023-05-30 23.64 23.71 23.64 23.59 0.0M
2023-05-29 23.79 23.79 23.66 23.61 0.0M
2023-05-26 23.59 23.59 23.59 23.67 0.0M
2023-05-25 23.70 23.74 23.55 23.54 0.0M
2023-05-24 23.94 23.94 23.80 23.76 0.0M
2023-05-23 23.95 23.95 23.95 24.05 0.0M
2023-05-22 23.91 24.00 23.91 23.97 0.0M
2023-05-19 23.86 23.86 23.86 23.97 0.0M
2023-05-18 23.93 23.93 23.93 23.84 0.0M
2023-05-17 23.81 23.81 23.76 23.80 0.0M
2023-05-16 23.95 23.95 23.92 23.93 0.0M
2023-05-15 24.01 24.08 24.01 23.98 0.0M
2023-05-12 23.95 24.02 23.95 24.02 0.0M
2023-05-11 23.95 23.95 23.79 23.79 0.0M
2023-05-10 24.02 24.02 23.98 23.98 0.0M
2023-05-09 24.02 24.02 24.02 24.02 0.0M
2023-05-08 24.00 24.10 24.00 24.03 0.0M
2023-05-05 23.80 23.80 23.80 23.80 0.0M
2023-05-04 23.72 23.72 23.72 23.72 0.0M
2023-05-03 23.78 23.78 23.75 23.75 0.0M
2023-05-02 24.08 24.08 23.99 23.99 0.0M
2023-04-28 24.23 24.23 23.87 23.87 0.0M
2023-04-27 23.87 23.87 23.87 23.87 0.0M
2023-04-26 23.76 23.76 23.76 23.76 0.0M
2023-04-25 23.77 23.79 23.77 23.79 0.0M
2023-04-24 23.88 23.96 23.88 23.96 0.0M
2023-04-21 23.94 23.97 23.94 23.97 0.0M
2023-04-20 23.98 24.01 23.98 23.98 0.0M
2023-04-19 23.87 24.03 23.87 24.03 0.0M
2023-04-18 23.93 23.93 23.89 23.89 0.0M
2023-04-17 23.88 23.88 23.87 23.87 0.0M
2023-04-14 23.83 23.83 23.81 23.81 0.0M
2023-04-13 23.79 23.79 23.79 23.79 0.0M
2023-04-12 23.80 23.80 23.77 23.77 0.0M
2023-04-11 23.69 23.77 23.69 23.77 0.0M
2023-04-06 23.36 23.62 23.36 23.62 0.0M
2023-04-05 23.33 23.38 23.26 23.38 0.0M
2023-04-04 23.39 23.39 23.39 23.39 0.0M
2023-04-03 23.34 23.34 23.30 23.32 0.0M
2023-03-31 23.18 23.30 23.18 23.30 0.0M
2023-03-30 22.97 22.97 22.97 22.97 0.0M
2023-03-29 22.64 22.64 22.64 22.64 0.0M
2023-03-28 22.79 22.79 22.67 22.67 0.0M
2023-03-27 22.73 22.73 22.73 22.73 0.0M
2023-03-24 22.64 22.64 22.34 22.40 0.0M
2023-03-23 22.81 22.92 22.76 22.92 0.0M
2023-03-22 23.01 23.01 23.01 23.01 0.0M
2023-03-21 22.91 22.91 22.91 22.91 0.0M
2023-03-20 22.21 22.21 22.12 22.12 0.0M
2023-03-17 22.89 22.89 22.33 22.33 0.0M
2023-03-16 22.86 22.86 22.47 22.47 0.0M
2023-03-15 23.36 23.36 22.80 22.80 0.0M
2023-03-14 23.17 23.24 23.17 23.24 0.0M
2023-03-13 23.54 23.58 23.06 23.12 0.0M
2023-03-10 23.59 23.64 23.59 23.64 0.0M
2023-03-09 24.10 24.10 24.10 24.10 0.0M
2023-03-08 24.04 24.04 23.99 23.99 0.0M
2023-03-07 24.21 24.21 24.21 24.21 0.0M
2023-03-06 24.23 24.23 24.23 24.23 0.0M
2023-03-03 24.12 24.12 24.12 24.12 0.0M
2023-03-02 23.85 23.85 23.85 23.85 0.0M
2023-03-01 24.12 24.14 24.12 24.14 0.0M
2023-02-28 24.10 24.16 24.10 24.16 0.0M
2023-02-27 24.07 24.07 24.07 24.07 0.0M
2023-02-24 24.20 24.20 24.20 24.20 0.0M
2023-02-23 24.11 24.15 24.11 24.15 0.0M
2023-02-22 24.05 24.05 24.05 24.05 0.0M
2023-02-21 24.29 24.29 24.20 24.20 0.0M
2023-02-20 24.39 24.43 24.39 24.39 0.0M
2023-02-17 24.19 24.19 24.13 24.13 0.0M
2023-02-16 24.27 24.27 24.27 24.27 0.0M
2023-02-15 24.11 24.11 24.11 24.11 0.0M
2023-02-14 24.10 24.12 24.10 24.12 0.0M
2023-02-13 23.96 23.99 23.96 23.99 0.0M
2023-02-10 23.96 23.96 23.96 23.96 0.0M
2023-02-09 24.12 24.12 24.12 24.12 0.0M
2023-02-08 24.02 24.11 24.02 24.11 0.0M
2023-02-07 23.85 23.89 23.79 23.79 0.0M
2023-02-06 23.90 23.90 23.83 23.83 0.0M
2023-02-03 24.02 24.03 24.00 24.03 0.0M
2023-02-02 23.90 24.03 23.90 24.03 0.0M
2023-02-01 23.64 23.77 23.64 23.77 0.0M
2023-01-31 23.66 23.66 23.65 23.65 0.0M
2023-01-30 23.65 23.67 23.64 23.64 0.0M
2023-01-27 23.70 23.70 23.67 23.67 0.0M
2023-01-26 23.64 23.64 23.62 23.62 0.0M
2023-01-25 23.60 23.60 23.48 23.48 0.0M
2023-01-24 23.68 23.68 23.68 23.68 0.0M
2023-01-23 23.59 23.59 23.59 23.59 0.0M
2023-01-20 23.44 23.46 23.44 23.45 0.0M
2023-01-19 23.47 23.47 23.36 23.36 0.0M
2023-01-18 23.68 23.68 23.61 23.61 0.0M
2023-01-17 23.77 23.77 23.73 23.73 0.0M
2023-01-16 23.64 23.67 23.64 23.67 0.0M
2023-01-13 23.68 23.70 23.59 23.59 0.0M
2023-01-12 23.46 23.46 23.46 23.46 0.0M
2023-01-11 23.26 23.45 23.26 23.45 0.0M
2023-01-10 23.25 23.28 23.25 23.27 0.0M
2023-01-09 23.16 23.16 23.16 23.16 0.0M
2023-01-06 22.97 23.18 22.97 23.18 0.0M
2023-01-05 22.94 23.00 22.94 22.97 0.0M
2023-01-04 22.65 22.84 22.65 22.84 0.0M
2023-01-03 22.38 22.64 22.38 22.64 0.0M
2023-01-02 22.24 22.47 22.24 22.47 0.0M