Invesco FTSE RAFI Europe UCITS ETF

PSREG
🏛️ germany →
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
2025-09-26 13.40 13.57 13.40 13.57 0.0M
2025-09-25 13.43 13.49 13.41 13.45 0.0M
2025-09-24 13.41 13.51 13.41 13.48 0.0M
2025-09-23 13.39 13.54 13.39 13.46 0.0M
2025-09-22 13.42 13.46 13.40 13.45 0.0M
2025-09-19 13.28 13.53 13.27 13.48 0.0M
2025-09-18 13.35 13.50 13.35 13.48 0.0M
2025-09-17 13.46 13.46 13.39 13.42 0.0M
2025-09-16 13.60 13.62 13.44 13.45 0.0M
2025-09-15 13.61 13.65 13.59 13.60 0.0M
2025-09-12 13.54 13.60 13.53 13.56 0.0M
2025-09-11 13.42 13.60 13.41 13.60 0.0M
2025-09-10 13.58 13.62 13.54 13.55 0.0M
2025-09-09 13.47 13.59 13.47 13.58 0.0M
2025-09-08 13.49 13.53 13.49 13.51 0.0M
2025-09-05 13.49 13.55 13.44 13.48 0.0M
2025-09-04 13.42 13.53 13.41 13.53 0.0M
2025-09-03 13.33 13.44 13.33 13.41 0.0M
2025-09-02 13.53 13.54 13.35 13.42 0.0M
2025-09-01 13.50 13.58 13.50 13.57 0.0M
2025-08-29 13.53 13.60 13.51 13.54 0.0M
2025-08-28 13.62 13.69 13.59 13.61 0.0M
2025-08-27 13.67 13.70 13.63 13.65 0.0M
2025-08-26 13.66 13.70 13.65 13.69 0.0M
2025-08-25 13.79 13.92 13.78 13.81 0.0M
2025-08-22 13.79 13.92 13.78 13.88 0.0M
2025-08-21 13.75 13.82 13.75 13.81 0.0M
2025-08-20 13.72 13.82 13.71 13.81 0.0M
2025-08-19 13.64 13.78 13.64 13.73 0.0M
2025-08-18 13.70 13.70 13.61 13.65 0.0M
2025-08-15 13.66 13.76 13.65 13.67 0.0M
2025-08-14 13.52 13.69 13.52 13.69 0.0M
2025-08-13 13.51 13.60 13.50 13.59 0.0M
2025-08-12 13.44 13.54 13.44 13.54 0.0M
2025-08-11 13.48 13.50 13.43 13.45 0.0M
2025-08-08 13.35 13.47 13.35 13.47 0.0M
2025-08-07 13.26 13.44 13.24 13.39 0.0M
2025-08-06 13.26 13.32 13.25 13.26 0.0M
2025-08-05 13.26 13.30 13.23 13.25 0.0M
2025-08-04 13.11 13.22 13.09 13.22 0.0M
2025-08-01 13.21 13.26 13.01 13.06 0.0M
2025-07-31 13.40 13.45 13.29 13.30 0.0M
2025-07-30 13.45 13.46 13.37 13.41 0.0M
2025-07-29 13.37 13.47 13.37 13.42 0.0M
2025-07-28 13.51 13.51 13.34 13.35 0.0M
2025-07-25 13.40 13.42 13.34 13.42 0.0M
2025-07-24 13.48 13.48 13.38 13.38 0.0M
2025-07-23 13.32 13.48 13.30 13.48 0.0M
2025-07-22 13.17 13.23 13.17 13.23 0.0M
2025-07-21 13.17 13.26 13.17 13.19 0.0M
2025-07-18 13.25 13.26 13.17 13.18 0.0M
2025-07-17 13.20 13.23 13.14 13.21 0.0M
2025-07-16 13.16 13.18 13.08 13.17 0.0M
2025-07-15 13.25 13.26 13.15 13.16 0.0M
2025-07-14 13.15 13.25 13.13 13.24 0.0M
2025-07-11 13.32 13.32 13.20 13.24 0.0M
2025-07-10 13.32 13.39 13.32 13.36 0.0M
2025-07-09 13.16 13.34 13.16 13.34 0.0M
2025-07-08 13.08 13.19 13.05 13.18 0.0M
2025-07-07 13.05 13.12 13.03 13.05 0.0M
2025-07-04 13.09 13.10 13.01 13.01 0.0M
2025-07-03 13.09 13.15 13.09 13.13 0.0M
2025-07-02 13.07 13.15 13.05 13.10 0.0M
2025-07-01 13.02 13.07 12.96 13.04 0.0M
2025-06-30 13.11 13.12 13.00 13.05 0.0M
2025-06-27 13.01 13.12 13.01 13.11 0.0M
2025-06-26 12.92 13.01 12.92 13.01 0.0M
2025-06-25 13.05 13.07 12.90 12.91 0.0M
2025-06-24 13.07 13.08 13.00 13.06 0.0M
2025-06-23 12.84 12.99 12.83 12.97 0.0M
2025-06-20 13.02 13.05 12.91 12.92 0.0M
2025-06-19 12.90 13.01 12.89 12.92 0.0M
2025-06-18 13.02 13.07 13.00 13.02 0.0M
2025-06-17 13.06 13.11 13.01 13.01 0.0M
2025-06-16 13.07 13.19 13.07 13.12 0.0M
2025-06-13 13.01 13.15 13.01 13.04 0.0M
2025-06-12 13.13 13.22 13.11 13.20 0.0M
2025-06-11 13.51 13.58 13.46 13.47 0.0M
2025-06-10 13.54 13.58 13.52 13.54 0.0M
2025-06-09 13.53 13.57 13.50 13.50 0.0M
2025-06-06 13.48 13.58 13.48 13.54 0.0M
2025-06-05 13.45 13.55 13.45 13.46 0.0M
2025-06-04 13.49 13.53 13.46 13.47 0.0M
2025-06-03 13.44 13.49 13.37 13.47 0.0M
2025-06-02 13.36 13.51 13.34 13.50 0.0M
2025-05-30 13.42 13.53 13.39 13.47 0.0M
2025-05-29 13.52 13.53 13.38 13.44 0.0M
2025-05-28 13.43 13.56 13.42 13.44 0.0M
2025-05-27 13.43 13.57 13.43 13.51 0.0M
2025-05-26 13.40 13.53 13.40 13.51 0.0M
2025-05-23 13.45 13.52 13.18 13.33 0.0M
2025-05-22 13.43 13.50 13.41 13.46 0.0M
2025-05-21 13.50 13.58 13.42 13.44 0.0M
2025-05-20 13.43 13.61 13.43 13.55 0.0M
2025-05-19 13.31 13.48 13.31 13.48 0.0M
2025-05-16 13.29 13.44 13.29 13.42 0.0M
2025-05-15 13.15 13.35 13.15 13.35 0.0M
2025-05-14 13.18 13.32 13.18 13.24 0.0M
2025-05-13 13.20 13.34 13.20 13.25 0.0M
2025-05-12 13.13 13.31 13.12 13.29 0.0M
2025-05-09 13.00 13.13 13.00 13.07 0.0M
2025-05-08 12.95 13.08 12.94 13.01 0.0M
2025-05-07 12.88 13.00 12.88 12.97 0.0M
2025-05-06 12.89 13.05 12.89 12.90 0.0M
2025-05-05 12.88 13.04 12.87 12.97 0.0M
2025-05-02 12.80 13.00 12.80 12.96 0.0M
2025-04-30 12.68 12.83 12.67 12.77 0.0M
2025-04-29 12.58 12.80 12.58 12.72 0.0M
2025-04-28 12.51 12.79 12.51 12.70 0.0M
2025-04-25 12.50 12.70 12.50 12.65 0.0M
2025-04-24 12.40 12.64 12.39 12.58 0.0M
2025-04-23 12.45 12.63 12.45 12.48 0.0M
2025-04-22 12.15 12.38 12.13 12.37 0.0M
2025-04-17 12.23 12.31 12.21 12.22 0.0M
2025-04-16 12.04 12.30 12.03 12.11 0.0M
2025-04-15 11.87 12.28 11.87 12.17 0.0M
2025-04-14 11.82 12.07 11.82 11.98 0.0M
2025-04-11 11.77 11.90 11.59 11.88 0.0M
2025-04-10 12.00 12.08 11.53 11.76 0.0M
2025-04-09 11.25 12.13 11.21 12.09 0.0M
2025-04-08 11.54 11.85 11.28 11.35 0.0M
2025-04-07 11.39 11.67 11.25 11.52 0.0M
2025-04-04 12.59 12.59 11.75 11.85 0.0M
2025-04-03 12.73 12.92 12.64 12.65 0.0M
2025-04-02 13.00 13.05 12.96 13.05 0.0M
2025-04-01 12.96 13.13 12.96 13.07 0.0M
2025-03-31 12.97 13.04 12.93 13.04 0.0M
2025-03-28 13.22 13.27 13.12 13.12 0.0M
2025-03-27 13.23 13.29 13.19 13.26 0.0M
2025-03-26 13.38 13.41 13.25 13.27 0.0M
2025-03-25 13.22 13.40 13.22 13.38 0.0M
2025-03-24 13.31 13.34 13.22 13.25 0.0M
2025-03-21 13.29 13.29 13.21 13.23 0.0M
2025-03-20 13.37 13.42 13.24 13.29 0.0M
2025-03-19 13.36 13.42 13.33 13.40 0.0M
2025-03-18 13.31 13.39 13.30 13.36 0.0M
2025-03-17 13.15 13.31 13.13 13.29 0.0M
2025-03-14 13.03 13.19 12.98 13.18 0.0M
2025-03-13 12.97 13.07 12.94 12.98 0.0M
2025-03-12 13.01 13.09 12.99 13.03 0.0M
2025-03-11 13.16 13.17 12.89 12.97 0.0M
2025-03-10 13.35 13.35 13.04 13.12 0.0M
2025-03-07 13.19 13.40 13.19 13.40 0.0M
2025-03-06 13.26 13.33 13.21 13.23 0.0M
2025-03-05 13.23 13.31 13.18 13.28 0.0M
2025-03-04 13.27 13.43 13.03 13.17 0.0M
2025-03-03 13.27 13.43 13.22 13.27 0.0M
2025-02-28 13.10 13.24 13.09 13.24 0.0M
2025-02-27 13.23 13.26 13.16 13.17 0.0M
2025-02-26 13.18 13.28 13.17 13.20 0.0M
2025-02-25 13.03 13.18 13.01 13.14 0.0M
2025-02-24 13.09 13.10 13.01 13.01 0.0M
2025-02-21 13.02 13.06 12.95 12.97 0.0M
2025-02-20 13.03 13.08 12.98 13.00 0.0M
2025-02-19 13.15 13.18 12.98 13.01 0.0M
2025-02-18 13.10 13.16 13.10 13.15 0.0M
2025-02-17 13.02 13.11 13.01 13.11 0.0M
2025-02-14 13.00 13.06 12.99 12.99 0.0M
2025-02-13 13.02 13.04 12.93 12.97 0.0M
2025-02-12 12.93 13.00 12.85 12.99 0.0M
2025-02-11 12.86 12.94 12.86 12.93 0.0M
2025-02-10 12.76 12.89 12.75 12.87 0.0M
2025-02-07 12.74 12.83 12.73 12.77 0.0M
2025-02-06 12.61 12.80 12.61 12.71 0.0M
2025-02-05 12.45 12.60 12.39 12.60 0.0M
2025-02-04 12.41 12.56 12.39 12.48 0.0M
2025-02-03 12.26 12.52 12.26 12.43 0.0M
2025-01-31 12.57 12.68 12.48 12.50 0.0M
2025-01-30 12.45 12.63 12.45 12.57 0.0M
2025-01-29 12.43 12.54 12.41 12.44 0.0M
2025-01-28 12.34 12.50 12.34 12.39 0.0M
2025-01-27 12.21 12.43 12.18 12.37 0.0M
2025-01-24 12.32 12.45 12.30 12.30 0.0M
2025-01-23 12.18 12.41 12.18 12.36 0.0M
2025-01-22 12.23 12.40 12.22 12.22 0.0M
2025-01-21 12.18 12.33 12.18 12.29 0.0M
2025-01-20 12.17 12.36 12.17 12.24 0.0M
2025-01-17 12.08 12.32 12.08 12.22 0.0M
2025-01-16 12.04 12.19 12.04 12.12 0.0M
2025-01-15 11.86 12.14 11.86 12.05 0.0M
2025-01-14 11.87 12.00 11.84 11.90 0.0M
2025-01-13 11.80 11.95 11.78 11.91 0.0M
2025-01-10 11.90 12.05 11.85 11.90 0.0M
2025-01-09 11.88 12.07 11.88 11.98 0.0M
2025-01-08 11.91 12.09 11.90 11.96 0.0M
2025-01-07 11.85 12.07 11.85 11.97 0.0M
2025-01-06 11.84 12.04 11.82 11.92 0.0M
2025-01-03 11.83 11.97 11.81 11.86 0.0M
2025-01-02 11.77 11.95 11.76 11.86 0.0M