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
2021-12-30 10.68 10.69 10.61 10.69 0.0M
2021-12-29 10.70 10.71 10.64 10.67 0.0M
2021-12-28 10.63 10.72 10.58 10.69 0.0M
2021-12-27 10.54 10.65 10.46 10.65 0.0M
2021-12-23 10.47 10.59 10.42 10.57 0.0M
2021-12-22 10.44 10.48 10.34 10.48 0.0M
2021-12-21 10.34 10.46 10.28 10.44 0.0M
2021-12-20 10.20 10.25 10.11 10.25 0.0M
2021-12-17 10.36 10.44 10.33 10.33 0.0M
2021-12-16 10.46 10.48 10.37 10.38 0.0M
2021-12-15 10.38 10.46 10.34 10.46 0.0M
2021-12-14 10.43 10.46 10.37 10.40 0.0M
2021-12-13 10.45 10.54 10.36 10.36 0.0M
2021-12-10 10.38 10.51 10.37 10.46 0.0M
2021-12-09 10.50 10.55 10.41 10.43 0.0M
2021-12-08 10.56 10.58 10.45 10.51 0.0M
2021-12-07 10.45 10.58 10.42 10.52 0.0M
2021-12-06 10.28 10.40 10.21 10.39 0.0M
2021-12-03 10.28 10.31 10.12 10.16 0.0M
2021-12-02 10.22 10.28 10.13 10.25 0.0M
2021-12-01 10.18 10.31 10.08 10.08 0.0M
2021-11-30 10.07 10.17 9.95 10.06 0.0M
2021-11-29 10.06 10.30 10.06 10.22 0.0M
2021-11-26 10.27 10.27 10.02 10.02 0.0M
2021-11-25 10.62 10.62 10.58 10.61 0.0M
2021-11-24 10.61 10.64 10.54 10.59 0.0M
2021-11-23 10.59 10.63 10.51 10.60 0.0M
2021-11-22 10.60 10.66 10.56 10.61 0.0M
2021-11-19 10.73 10.74 10.54 10.56 0.0M
2021-11-18 10.75 10.77 10.67 10.68 0.0M
2021-11-17 10.76 10.77 10.71 10.75 0.0M
2021-11-16 10.75 10.79 10.75 10.76 0.0M
2021-11-15 10.69 10.74 10.68 10.69 0.0M
2021-11-12 10.69 10.71 10.65 10.68 0.0M
2021-11-11 10.66 10.70 10.65 10.68 0.0M
2021-11-10 10.60 10.68 10.58 10.62 0.0M
2021-11-09 10.62 10.67 10.60 10.60 0.0M
2021-11-08 10.59 10.67 10.59 10.63 0.0M
2021-11-05 10.60 10.69 10.55 10.64 0.0M
2021-11-04 10.63 10.67 10.59 10.59 0.0M
2021-11-03 10.57 10.62 10.55 10.62 0.0M
2021-11-02 10.57 10.59 10.53 10.57 0.0M
2021-11-01 10.54 10.61 10.53 10.58 0.0M
2021-10-29 10.43 10.53 10.39 10.51 0.0M
2021-10-28 10.52 10.52 10.45 10.47 0.0M
2021-10-27 10.52 10.54 10.46 10.50 0.0M
2021-10-26 10.49 10.55 10.45 10.52 0.0M
2021-10-25 10.45 10.49 10.44 10.47 0.0M
2021-10-22 10.45 10.48 10.42 10.44 0.0M
2021-10-21 10.41 10.44 10.33 10.40 0.0M
2021-10-20 10.41 10.46 10.35 10.44 0.0M
2021-10-19 10.39 10.43 10.36 10.41 0.0M
2021-10-18 10.44 10.45 10.36 10.38 0.0M
2021-10-15 10.39 10.46 10.36 10.45 0.0M
2021-10-14 10.26 10.39 10.26 10.37 0.0M
2021-10-13 10.26 10.29 10.20 10.27 0.0M
2021-10-12 10.20 10.29 10.13 10.26 0.0M
2021-10-11 10.27 10.29 10.22 10.24 0.0M
2021-10-08 10.22 10.27 10.18 10.24 0.0M
2021-10-07 10.16 10.25 10.14 10.22 0.0M
2021-10-06 10.07 10.11 9.98 10.11 0.0M
2021-10-05 10.11 10.21 10.03 10.19 0.0M
2021-10-04 10.02 10.15 9.98 10.07 0.0M
2021-10-01 9.98 10.13 9.94 10.13 0.0M
2021-09-30 10.18 10.20 10.08 10.09 0.0M
2021-09-29 10.11 10.13 10.07 10.11 0.0M
2021-09-28 10.22 10.23 10.03 10.05 0.0M
2021-09-27 10.18 10.21 10.14 10.20 0.0M
2021-09-24 10.14 10.14 10.08 10.09 0.0M
2021-09-23 10.11 10.15 10.08 10.14 0.0M
2021-09-22 9.88 10.06 9.88 10.05 0.0M
2021-09-21 9.78 9.93 9.78 9.88 0.0M
2021-09-20 9.92 9.92 9.72 9.76 0.0M
2021-09-17 10.08 10.16 9.99 10.00 0.0M
2021-09-16 10.06 10.15 10.06 10.12 0.0M
2021-09-15 10.12 10.18 10.10 10.16 0.0M
2021-09-14 10.21 10.23 10.15 10.15 0.0M
2021-09-13 10.13 10.22 10.13 10.18 0.0M
2021-09-10 10.18 10.19 10.09 10.09 0.0M
2021-09-09 10.13 10.19 10.09 10.11 0.0M
2021-09-08 10.27 10.27 10.13 10.16 0.0M
2021-09-07 10.31 10.32 10.26 10.26 0.0M
2021-09-06 10.29 10.33 10.29 10.31 0.0M
2021-09-03 10.33 10.33 10.22 10.25 0.0M
2021-09-02 10.29 10.33 10.26 10.29 0.0M
2021-09-01 10.32 10.37 10.25 10.29 0.0M
2021-08-31 10.33 10.33 10.21 10.26 0.0M
2021-08-30 10.33 10.33 10.27 10.31 0.0M
2021-08-27 10.26 10.33 10.23 10.31 0.0M
2021-08-26 10.29 10.30 10.23 10.25 0.0M
2021-08-25 10.28 10.32 10.28 10.30 0.0M
2021-08-24 10.29 10.30 10.25 10.28 0.0M
2021-08-23 10.28 10.29 10.20 10.28 0.0M
2021-08-20 10.16 10.23 10.13 10.21 0.0M
2021-08-19 10.29 10.29 10.14 10.20 0.0M
2021-08-18 10.35 10.39 10.31 10.34 0.0M
2021-08-17 10.36 10.38 10.31 10.32 0.0M
2021-08-16 10.39 10.41 10.35 10.38 0.0M
2021-08-13 10.44 10.47 10.43 10.44 0.0M
2021-08-12 10.42 10.45 10.40 10.43 0.0M
2021-08-11 10.36 10.43 10.36 10.42 0.0M
2021-08-10 10.30 10.36 10.29 10.35 0.0M
2021-08-09 10.29 10.32 10.28 10.31 0.0M
2021-08-06 10.24 10.32 10.23 10.30 0.0M
2021-08-05 10.21 10.26 10.19 10.24 0.0M
2021-08-04 10.20 10.24 10.17 10.20 0.0M
2021-08-03 10.15 10.21 10.14 10.19 0.0M
2021-08-02 10.13 10.20 10.11 10.11 0.0M
2021-07-30 10.11 10.14 10.08 10.09 0.0M
2021-07-29 10.09 10.19 10.09 10.16 0.0M
2021-07-28 10.06 10.11 10.06 10.08 0.0M
2021-07-27 10.07 10.09 9.99 10.05 0.0M
2021-07-26 10.01 10.11 9.99 10.10 0.0M
2021-07-23 9.98 10.07 9.98 10.05 0.0M
2021-07-22 9.98 10.04 9.94 9.97 0.0M
2021-07-21 9.77 9.97 9.76 9.96 0.0M
2021-07-20 9.73 9.81 9.66 9.77 0.0M
2021-07-19 9.90 9.90 9.64 9.66 0.0M
2021-07-16 10.03 10.07 9.93 9.93 0.0M
2021-07-15 10.10 10.10 9.98 10.00 0.0M
2021-07-14 10.13 10.15 10.09 10.11 0.0M
2021-07-13 10.15 10.16 10.09 10.12 0.0M
2021-07-12 10.11 10.16 10.04 10.15 0.0M
2021-07-09 9.94 10.12 9.94 10.11 0.0M
2021-07-08 10.10 10.10 9.89 9.94 0.0M
2021-07-07 10.09 10.16 10.08 10.12 0.0M
2021-07-06 10.20 10.20 10.06 10.08 0.0M
2021-07-05 10.14 10.21 10.12 10.21 0.0M
2021-07-02 10.18 10.21 10.12 10.14 0.0M
2021-07-01 10.08 10.18 10.08 10.16 0.0M
2021-06-30 10.12 10.12 9.99 10.06 0.0M
2021-06-29 10.10 10.17 10.10 10.12 0.0M
2021-06-28 10.23 10.23 10.10 10.10 0.0M
2021-06-25 10.17 10.22 10.16 10.21 0.0M
2021-06-24 10.16 10.21 10.14 10.20 0.0M
2021-06-23 10.19 10.20 10.12 10.12 0.0M
2021-06-22 10.20 10.20 10.13 10.18 0.0M
2021-06-21 9.99 10.19 9.98 10.19 0.0M
2021-06-18 10.28 10.29 10.06 10.08 0.0M
2021-06-17 10.30 10.33 10.26 10.28 0.0M
2021-06-16 10.48 10.48 10.41 10.45 0.0M
2021-06-15 10.49 10.49 10.42 10.44 0.0M
2021-06-14 10.49 10.49 10.42 10.44 0.0M
2021-06-11 10.38 10.44 10.37 10.44 0.0M
2021-06-10 10.39 10.41 10.32 10.37 0.0M
2021-06-09 10.40 10.40 10.33 10.36 0.0M
2021-06-08 10.39 10.40 10.35 10.39 0.0M
2021-06-07 10.34 10.41 10.29 10.38 0.0M
2021-06-04 10.35 10.36 10.29 10.36 0.0M
2021-06-03 10.35 10.36 10.23 10.33 0.0M
2021-06-02 10.30 10.34 10.29 10.32 0.0M
2021-06-01 10.22 10.32 10.22 10.28 0.0M
2021-05-31 10.22 10.22 10.17 10.18 0.0M
2021-05-28 10.23 10.25 10.21 10.22 0.0M
2021-05-27 10.15 10.21 10.14 10.18 0.0M
2021-05-26 10.17 10.17 10.10 10.14 0.0M
2021-05-25 10.21 10.22 10.11 10.11 0.0M
2021-05-21 10.06 10.16 10.05 10.15 0.0M
2021-05-20 10.01 10.11 9.97 10.09 0.0M
2021-05-19 10.09 10.09 9.92 10.02 0.0M
2021-05-18 10.17 10.24 10.13 10.13 0.0M
2021-05-17 10.18 10.19 10.08 10.16 0.0M
2021-05-14 10.05 10.17 9.99 10.17 0.0M
2021-05-13 9.99 10.05 9.82 10.05 0.0M
2021-05-12 9.94 10.08 9.93 9.98 0.0M
2021-05-11 10.02 10.07 9.94 9.98 0.0M
2021-05-10 10.16 10.19 10.12 10.13 0.0M
2021-05-07 10.11 10.11 10.05 10.11 0.0M
2021-05-06 10.03 10.07 9.98 10.06 0.0M
2021-05-05 9.89 10.02 9.89 10.01 0.0M
2021-05-04 9.94 9.99 9.80 9.82 0.0M
2021-05-03 9.88 9.93 9.84 9.93 0.0M
2021-04-30 9.87 9.90 9.83 9.83 0.0M
2021-04-29 9.93 9.95 9.84 9.86 0.0M
2021-04-28 9.87 9.91 9.86 9.88 0.0M
2021-04-27 9.87 9.87 9.81 9.84 0.0M
2021-04-26 9.80 9.87 9.79 9.85 0.0M
2021-04-23 9.80 9.82 9.74 9.79 0.0M
2021-04-22 9.84 9.84 9.74 9.77 0.0M
2021-04-21 9.75 9.81 9.71 9.79 0.0M
2021-04-20 9.97 9.97 9.71 9.74 0.0M
2021-04-19 9.97 9.99 9.94 9.94 0.0M
2021-04-16 9.87 9.95 9.87 9.95 0.0M
2021-04-15 9.84 9.87 9.82 9.85 0.0M
2021-04-14 9.82 9.84 9.77 9.81 0.0M
2021-04-13 9.81 9.85 9.75 9.79 0.0M
2021-04-12 9.76 9.85 9.76 9.81 0.0M
2021-04-09 9.87 9.87 9.82 9.84 0.0M
2021-04-08 9.91 9.91 9.81 9.85 0.0M
2021-04-07 9.86 9.91 9.83 9.86 0.0M
2021-04-06 9.83 9.90 9.83 9.83 0.0M
2021-04-01 9.79 9.82 9.75 9.82 0.0M
2021-03-31 9.81 9.85 9.77 9.77 0.0M
2021-03-30 9.76 9.83 9.74 9.82 0.0M
2021-03-29 9.71 9.74 9.69 9.74 0.0M
2021-03-26 9.65 9.74 9.65 9.74 0.0M
2021-03-25 9.59 9.63 9.51 9.62 0.0M
2021-03-24 9.54 9.63 9.50 9.59 0.0M
2021-03-23 9.61 9.63 9.56 9.56 0.0M
2021-03-22 9.68 9.68 9.63 9.65 0.0M
2021-03-19 9.71 9.77 9.65 9.72 0.0M
2021-03-18 9.75 9.82 9.70 9.70 0.0M
2021-03-17 9.68 9.75 9.68 9.75 0.0M
2021-03-16 9.70 9.74 9.68 9.69 0.0M
2021-03-15 9.69 9.79 9.66 9.70 0.0M
2021-03-12 9.69 9.71 9.65 9.70 0.0M
2021-03-11 9.68 9.71 9.64 9.68 0.0M
2021-03-10 9.62 9.70 9.62 9.67 0.0M
2021-03-09 9.63 9.68 9.62 9.65 0.0M
2021-03-08 9.43 9.64 9.43 9.62 0.0M
2021-03-05 9.37 9.51 9.35 9.45 0.0M
2021-03-04 9.37 9.44 9.33 9.35 0.0M
2021-03-03 9.38 9.46 9.35 9.39 0.0M
2021-03-02 9.26 9.37 9.26 9.33 0.0M
2021-03-01 9.22 9.32 9.22 9.30 0.0M
2021-02-26 9.17 9.28 9.12 9.16 0.0M
2021-02-25 9.35 9.39 9.22 9.22 0.0M
2021-02-24 9.18 9.32 9.18 9.32 0.0M
2021-02-23 9.23 9.30 9.15 9.20 0.0M
2021-02-22 9.17 9.23 9.12 9.22 0.0M
2021-02-19 9.16 9.23 9.11 9.17 0.0M
2021-02-18 9.20 9.25 9.12 9.16 0.0M
2021-02-17 9.24 9.27 9.20 9.23 0.0M
2021-02-16 9.23 9.28 9.23 9.23 0.0M
2021-02-15 9.11 9.27 9.10 9.23 0.0M
2021-02-12 8.99 9.07 8.95 9.06 0.0M
2021-02-11 9.02 9.03 9.00 9.00 0.0M
2021-02-10 9.06 9.07 8.97 9.00 0.0M
2021-02-09 9.01 9.05 9.01 9.03 0.0M
2021-02-08 9.04 9.08 9.02 9.02 0.0M
2021-02-05 8.98 9.05 8.97 8.99 0.0M
2021-02-04 8.87 8.98 8.87 8.96 0.0M
2021-02-03 8.84 8.93 8.84 8.87 0.0M
2021-02-02 8.78 8.86 8.77 8.81 0.0M
2021-02-01 8.73 8.78 8.69 8.73 0.0M
2021-01-29 8.76 8.77 8.64 8.64 0.0M
2021-01-28 8.76 8.85 8.62 8.83 0.0M
2021-01-27 8.90 8.92 8.73 8.78 0.0M
2021-01-26 8.81 8.96 8.81 8.90 0.0M
2021-01-25 9.03 9.03 8.81 8.87 0.0M
2021-01-22 9.03 9.03 8.92 9.00 0.0M
2021-01-21 9.11 9.13 9.03 9.04 0.0M
2021-01-20 9.03 9.08 9.03 9.06 0.0M
2021-01-19 9.08 9.08 9.00 9.01 0.0M
2021-01-18 9.02 9.05 8.96 9.05 0.0M
2021-01-15 9.09 9.12 8.97 9.03 0.0M
2021-01-14 9.09 9.15 9.07 9.12 0.0M
2021-01-13 9.07 9.10 9.05 9.05 0.0M
2021-01-12 9.06 9.08 9.01 9.04 0.0M
2021-01-11 9.04 9.07 8.97 9.03 0.0M
2021-01-08 9.10 9.15 9.05 9.08 0.0M
2021-01-07 9.06 9.10 9.00 9.06 0.0M
2021-01-06 8.80 9.02 8.80 8.99 0.0M
2021-01-05 8.74 8.79 8.70 8.77 0.0M
2021-01-04 8.69 8.83 8.68 8.71 0.0M