Invesco FTSE RAFI Europe UCITS ETF

PSREG
🏛️ germany →
13.81
Last Update: 2025-10-03
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
2025-10-03 13.82 13.82 13.81 13.81 0.0M
2025-10-02 13.77 13.77 13.77 13.77 0.0M
2025-10-01 13.57 13.57 13.57 13.57 0.0M
2025-09-30 13.51 13.51 13.51 13.51 0.0M
2025-09-29 13.58 13.58 13.58 13.58 0.0M
2025-09-26 13.52 13.52 13.52 13.52 0.0M
2025-09-25 13.49 13.49 13.49 13.49 0.0M
2025-09-24 13.41 13.41 13.41 13.41 0.0M
2025-09-23 13.45 13.53 13.45 13.53 0.0M
2025-09-22 13.45 13.45 13.43 13.43 0.0M
2025-09-19 13.49 13.49 13.49 13.49 0.0M
2025-09-18 13.45 13.47 13.45 13.47 0.0M
2025-09-17 13.44 13.44 13.44 13.44 0.0M
2025-09-16 13.54 13.56 13.54 13.56 0.0M
2025-09-15 13.57 13.62 13.57 13.62 0.0M
2025-09-12 13.53 13.53 13.53 13.53 0.0M
2025-09-11 13.43 13.43 13.43 13.43 0.0M
2025-09-10 13.57 13.57 13.57 13.57 0.0M
2025-09-09 13.50 13.50 13.50 13.50 0.0M
2025-09-08 13.51 13.51 13.51 13.51 0.0M
2025-09-05 13.52 13.52 13.52 13.52 0.0M
2025-09-04 13.41 13.41 13.41 13.41 0.0M
2025-09-03 13.39 13.39 13.39 13.39 0.0M
2025-09-02 13.54 13.54 13.54 13.54 0.0M
2025-09-01 13.54 13.54 13.54 13.54 0.0M
2025-08-29 13.60 13.60 13.60 13.60 0.0M
2025-08-28 13.62 13.62 13.62 13.62 0.0M
2025-08-27 13.67 13.67 13.67 13.67 0.0M
2025-08-26 13.68 13.68 13.68 13.68 0.0M
2025-08-25 13.85 13.85 13.83 13.85 0.0M
2025-08-22 13.85 13.85 13.85 13.85 0.0M
2025-08-21 13.81 13.81 13.81 13.81 0.0M
2025-08-20 13.75 13.76 13.75 13.76 0.0M
2025-08-19 13.67 13.71 13.67 13.71 0.0M
2025-08-18 13.67 13.67 13.67 13.67 0.0M
2025-08-15 13.75 13.75 13.75 13.75 0.0M
2025-08-14 13.63 13.63 13.63 13.63 0.0M
2025-08-13 13.54 13.54 13.54 13.54 0.0M
2025-08-12 13.50 13.50 13.50 13.50 0.0M
2025-08-11 13.48 13.48 13.46 13.46 0.0M
2025-08-08 13.42 13.42 13.42 13.42 0.0M
2025-08-07 13.35 13.35 13.35 13.35 0.0M
2025-08-06 13.31 13.31 13.31 13.31 0.0M
2025-08-05 13.27 13.27 13.27 13.27 0.0M
2025-08-04 13.18 13.18 13.18 13.18 0.0M
2025-08-01 13.20 13.20 13.20 13.20 0.0M
2025-07-31 13.44 13.44 13.44 13.44 0.0M
2025-07-30 13.38 13.44 13.38 13.44 0.0M
2025-07-29 13.39 13.39 13.39 13.39 0.0M
2025-07-28 13.45 13.45 13.44 13.44 0.0M
2025-07-25 13.38 13.38 13.33 13.37 0.0M
2025-07-24 13.45 13.45 13.45 13.45 0.0M
2025-07-23 13.30 13.34 13.30 13.34 0.0M
2025-07-22 13.19 13.19 13.19 13.19 0.0M
2025-07-21 13.22 13.22 13.22 13.22 0.0M
2025-07-18 13.23 13.23 13.23 13.23 0.0M
2025-07-17 13.17 13.17 13.17 13.17 0.0M
2025-07-16 13.11 13.11 13.11 13.11 0.0M
2025-07-15 13.25 13.25 13.25 13.25 0.0M
2025-07-14 13.15 13.15 13.15 13.15 0.0M
2025-07-11 13.32 13.32 13.25 13.25 0.0M
2025-07-10 13.32 13.37 13.32 13.37 0.0M
2025-07-09 13.16 13.31 13.16 13.31 0.0M
2025-07-08 13.10 13.10 13.10 13.10 0.0M
2025-07-07 13.04 13.06 13.04 13.06 0.0M
2025-07-04 13.08 13.08 13.08 13.08 0.0M
2025-07-03 13.11 13.11 13.11 13.11 0.0M
2025-07-02 13.10 13.10 13.09 13.09 0.0M
2025-07-01 13.04 13.05 13.04 13.05 0.0M
2025-06-30 13.06 13.06 13.06 13.06 0.0M
2025-06-27 13.06 13.06 13.06 13.06 0.0M
2025-06-26 12.98 12.98 12.96 12.96 0.0M
2025-06-25 13.06 13.06 13.06 13.06 0.0M
2025-06-24 13.02 13.02 13.02 13.02 0.0M
2025-06-23 12.87 12.87 12.87 12.87 0.0M
2025-06-20 13.02 13.02 13.02 13.02 0.0M
2025-06-19 12.98 12.98 12.97 12.97 0.0M
2025-06-18 13.08 13.08 13.08 13.08 0.0M
2025-06-17 13.07 13.07 13.07 13.07 0.0M
2025-06-16 13.10 13.14 13.10 13.14 0.0M
2025-06-13 13.11 13.11 13.11 13.11 0.0M
2025-06-12 13.18 13.18 13.18 13.18 0.0M
2025-06-11 13.56 13.56 13.56 13.56 0.0M
2025-06-10 13.56 13.56 13.56 13.56 0.0M
2025-06-09 13.52 13.55 13.52 13.55 0.0M
2025-06-06 13.52 13.52 13.52 13.52 0.0M
2025-06-05 13.53 13.53 13.53 13.53 0.0M
2025-06-04 13.51 13.52 13.51 13.52 0.0M
2025-06-03 13.43 13.43 13.43 13.43 0.0M
2025-06-02 13.41 13.44 13.41 13.44 0.0M
2025-05-30 13.43 13.51 13.43 13.51 0.0M
2025-05-29 13.50 13.55 13.50 13.55 0.0M
2025-05-28 13.54 13.54 13.54 13.54 0.0M
2025-05-27 13.53 13.53 13.53 13.53 0.0M
2025-05-26 13.51 13.51 13.51 13.51 0.0M
2025-05-23 13.43 13.51 13.43 13.51 0.0M
2025-05-22 13.49 13.49 13.47 13.47 0.0M
2025-05-21 13.54 13.54 13.54 13.54 0.0M
2025-05-20 13.43 13.47 13.43 13.47 0.0M
2025-05-19 13.33 13.38 13.33 13.36 0.0M
2025-05-16 13.42 13.42 13.42 13.42 0.0M
2025-05-15 13.24 13.24 13.24 13.24 0.0M
2025-05-14 13.29 13.29 13.29 13.29 0.0M
2025-05-13 13.23 13.31 13.23 13.31 0.0M
2025-05-12 13.28 13.28 13.28 13.28 0.0M
2025-05-09 13.09 13.09 13.09 13.09 0.0M
2025-05-08 12.98 12.98 12.98 12.98 0.0M
2025-05-07 12.89 13.02 12.89 13.02 0.0M
2025-05-06 13.05 13.05 13.05 13.05 0.0M
2025-05-05 13.02 13.02 13.02 13.02 0.0M
2025-05-02 12.94 12.94 12.94 12.94 0.0M
2025-04-30 12.81 12.81 12.81 12.81 0.0M
2025-04-29 12.78 12.78 12.78 12.78 0.0M
2025-04-28 12.54 12.73 12.54 12.73 0.0M
2025-04-25 12.54 12.67 12.54 12.65 0.0M
2025-04-24 12.39 12.57 12.39 12.57 0.0M
2025-04-23 12.48 12.55 12.48 12.55 0.0M
2025-04-22 12.08 12.08 12.08 12.08 0.0M
2025-04-17 12.16 12.27 12.16 12.27 0.0M
2025-04-16 11.95 12.19 11.95 12.18 0.0M
2025-04-15 11.87 12.21 11.87 12.21 0.0M
2025-04-14 11.81 11.96 11.81 11.96 0.0M
2025-04-11 11.68 11.73 11.68 11.72 0.0M
2025-04-10 11.94 11.94 11.94 11.94 0.0M
2025-04-09 11.38 11.46 11.38 11.46 0.0M
2025-04-08 11.59 11.59 11.52 11.52 0.0M
2025-04-07 11.36 11.36 11.36 11.36 0.0M
2025-04-04 12.53 12.53 12.03 12.03 0.0M
2025-04-03 12.92 12.92 12.90 12.90 0.0M
2025-04-02 13.05 13.05 13.05 13.05 0.0M
2025-04-01 13.07 13.07 13.07 13.07 0.0M
2025-03-31 12.98 12.98 12.98 12.98 0.0M
2025-03-28 13.21 13.21 13.21 13.21 0.0M
2025-03-27 13.21 13.21 13.21 13.21 0.0M
2025-03-26 13.39 13.39 13.39 13.39 0.0M
2025-03-25 13.24 13.24 13.24 13.24 0.0M
2025-03-24 13.31 13.31 13.31 13.31 0.0M
2025-03-21 13.23 13.23 13.23 13.23 0.0M
2025-03-20 13.39 13.39 13.39 13.39 0.0M
2025-03-19 13.31 13.31 13.31 13.31 0.0M
2025-03-18 13.29 13.29 13.29 13.29 0.0M
2025-03-17 13.18 13.18 13.18 13.18 0.0M
2025-03-14 12.97 12.97 12.97 12.97 0.0M
2025-03-13 12.98 12.98 12.98 12.98 0.0M
2025-03-12 12.97 12.97 12.97 12.97 0.0M
2025-03-11 13.13 13.16 13.12 13.16 0.0M
2025-03-10 13.28 13.28 13.14 13.14 0.0M
2025-03-07 13.21 13.23 13.21 13.23 0.0M
2025-03-06 13.28 13.28 13.26 13.26 0.0M
2025-03-05 13.21 13.21 13.21 13.21 0.0M
2025-03-04 13.19 13.19 13.19 13.19 0.0M
2025-03-03 13.21 13.21 13.21 13.21 0.0M
2025-02-28 13.14 13.14 13.14 13.14 0.0M
2025-02-27 13.18 13.18 13.18 13.18 0.0M
2025-02-26 13.19 13.23 13.19 13.23 0.0M
2025-02-25 13.09 13.09 13.09 13.09 0.0M
2025-02-24 13.09 13.09 13.09 13.09 0.0M
2025-02-21 13.03 13.03 13.03 13.03 0.0M
2025-02-20 13.05 13.07 13.05 13.07 0.0M
2025-02-19 13.17 13.17 13.04 13.04 0.0M
2025-02-18 13.10 13.10 13.09 13.09 0.0M
2025-02-17 13.09 13.09 13.09 13.09 0.0M
2025-02-14 13.01 13.04 13.01 13.04 0.0M
2025-02-13 12.94 12.94 12.94 12.94 0.0M
2025-02-12 12.93 12.93 12.93 12.93 0.0M
2025-02-11 12.86 12.87 12.86 12.87 0.0M
2025-02-10 12.85 12.87 12.85 12.87 0.0M
2025-02-07 12.83 12.83 12.83 12.83 0.0M
2025-02-06 12.68 12.73 12.68 12.73 0.0M
2025-02-05 12.57 12.57 12.56 12.56 0.0M
2025-02-04 12.47 12.50 12.47 12.50 0.0M
2025-02-03 12.49 12.49 12.46 12.46 0.0M
2025-01-31 12.67 12.67 12.67 12.67 0.0M
2025-01-30 12.55 12.57 12.55 12.57 0.0M
2025-01-29 12.47 12.47 12.45 12.45 0.0M
2025-01-28 12.44 12.44 12.44 12.44 0.0M
2025-01-27 12.38 12.38 12.38 12.38 0.0M
2025-01-24 12.47 12.47 12.45 12.45 0.0M
2025-01-23 12.35 12.37 12.35 12.37 0.0M
2025-01-22 12.39 12.39 12.39 12.39 0.0M
2025-01-21 12.33 12.33 12.33 12.33 0.0M
2025-01-20 12.31 12.31 12.31 12.31 0.0M
2025-01-17 12.28 12.28 12.28 12.28 0.0M
2025-01-16 12.17 12.17 12.16 12.17 0.0M
2025-01-15 12.00 12.01 12.00 12.01 0.0M
2025-01-14 12.00 12.00 11.98 11.98 0.0M
2025-01-13 11.89 11.89 11.89 11.89 0.0M
2025-01-10 12.03 12.03 12.03 12.03 0.0M
2025-01-09 12.00 12.00 12.00 12.00 0.0M
2025-01-08 12.06 12.06 11.96 11.96 0.0M
2025-01-07 12.01 12.01 12.01 12.01 0.0M
2025-01-06 11.93 11.93 11.93 11.93 0.0M
2025-01-03 11.93 11.93 11.93 11.93 0.0M
2025-01-02 11.84 11.84 11.84 11.84 0.0M