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
2022-12-30 9.86 9.94 9.85 9.89 0.0M
2022-12-29 9.87 9.98 9.87 9.96 0.0M
2022-12-28 9.93 10.02 9.89 9.89 0.0M
2022-12-27 9.94 10.02 9.94 9.96 0.0M
2022-12-23 9.94 9.97 9.86 9.95 0.0M
2022-12-22 10.01 10.05 9.87 9.93 0.0M
2022-12-21 9.88 10.00 9.86 9.98 0.0M
2022-12-20 9.74 9.87 9.74 9.85 0.0M
2022-12-19 9.71 9.87 9.71 9.79 0.0M
2022-12-16 9.89 9.89 9.74 9.78 0.0M
2022-12-15 10.05 10.06 9.85 9.87 0.0M
2022-12-14 10.15 10.16 10.08 10.09 0.0M
2022-12-13 10.09 10.26 10.07 10.14 0.0M
2022-12-12 10.05 10.10 10.04 10.10 0.0M
2022-12-09 10.07 10.12 9.93 10.05 0.0M
2022-12-08 10.06 10.09 10.03 10.05 0.0M
2022-12-07 10.14 10.14 10.05 10.09 0.0M
2022-12-06 10.15 10.18 10.10 10.13 0.0M
2022-12-05 10.22 10.24 10.13 10.16 0.0M
2022-12-02 10.20 10.24 10.09 10.23 0.0M
2022-12-01 10.26 10.28 10.14 10.23 0.0M
2022-11-30 10.19 10.29 10.17 10.29 0.0M
2022-11-29 10.15 10.19 10.12 10.17 0.0M
2022-11-28 10.13 10.14 10.06 10.06 0.0M
2022-11-25 10.16 10.20 10.16 10.18 0.0M
2022-11-24 10.12 10.19 10.12 10.16 0.0M
2022-11-23 10.10 10.12 10.04 10.10 0.0M
2022-11-22 9.97 10.12 9.97 10.12 0.0M
2022-11-21 9.97 10.02 9.97 10.00 0.0M
2022-11-18 9.94 10.04 9.94 10.00 0.0M
2022-11-17 9.96 9.98 9.85 9.93 0.0M
2022-11-16 10.00 10.02 9.91 9.92 0.0M
2022-11-15 9.99 10.05 9.89 9.92 0.0M
2022-11-14 9.98 10.03 9.93 9.93 0.0M
2022-11-11 10.00 10.02 9.96 9.99 0.0M
2022-11-10 9.71 9.97 9.71 9.94 0.0M
2022-11-09 9.77 9.81 9.69 9.69 0.0M
2022-11-08 9.78 9.84 9.73 9.78 0.0M
2022-11-07 9.74 9.82 9.63 9.78 0.0M
2022-11-04 9.65 9.78 9.58 9.77 0.0M
2022-11-03 9.51 9.58 9.46 9.56 0.0M
2022-11-02 9.69 9.70 9.49 9.49 0.0M
2022-11-01 9.64 9.73 9.64 9.66 0.0M
2022-10-31 9.55 9.60 9.53 9.57 0.0M
2022-10-28 9.44 9.60 9.44 9.60 0.0M
2022-10-27 9.43 9.55 9.33 9.48 0.0M
2022-10-26 9.35 9.46 9.34 9.40 0.0M
2022-10-25 9.33 9.42 9.27 9.39 0.0M
2022-10-24 9.26 9.36 9.20 9.32 0.0M
2022-10-21 9.12 9.29 9.08 9.29 0.0M
2022-10-20 9.19 9.27 9.14 9.17 0.0M
2022-10-19 9.27 9.27 9.17 9.20 0.0M
2022-10-18 9.26 9.32 9.19 9.23 0.0M
2022-10-17 9.02 9.25 9.01 9.19 0.0M
2022-10-14 9.06 9.17 8.92 8.97 0.0M
2022-10-13 8.84 9.10 8.84 9.10 0.0M
2022-10-12 8.87 8.94 8.76 8.85 0.0M
2022-10-11 8.96 8.98 8.86 8.89 0.0M
2022-10-10 8.89 9.04 8.89 9.01 0.0M
2022-10-07 9.02 9.12 8.94 8.97 0.0M
2022-10-06 9.21 9.21 9.03 9.03 0.0M
2022-10-05 9.16 9.19 9.10 9.16 0.0M
2022-10-04 9.13 9.23 9.13 9.19 0.0M
2022-10-03 8.78 8.98 8.77 8.91 0.0M
2022-09-30 8.79 8.90 8.74 8.74 0.0M
2022-09-29 8.91 8.91 8.75 8.81 0.0M
2022-09-28 8.89 9.00 8.75 9.00 0.0M
2022-09-27 8.95 9.07 8.86 8.91 0.0M
2022-09-26 8.96 9.02 8.88 8.94 0.0M
2022-09-23 9.31 9.34 8.98 9.04 0.0M
2022-09-22 9.24 9.42 9.24 9.34 0.0M
2022-09-21 9.28 9.45 9.28 9.30 0.0M
2022-09-20 9.50 9.54 9.26 9.33 0.0M
2022-09-19 9.43 9.51 9.36 9.49 0.0M
2022-09-16 9.44 9.52 9.43 9.48 0.0M
2022-09-15 9.62 9.68 9.55 9.58 0.0M
2022-09-14 9.67 9.76 9.63 9.68 0.0M
2022-09-13 9.88 9.95 9.66 9.66 0.0M
2022-09-12 9.74 9.92 9.72 9.85 0.0M
2022-09-09 9.49 9.72 9.49 9.72 0.0M
2022-09-08 9.54 9.56 9.44 9.50 0.0M
2022-09-07 9.49 9.54 9.47 9.52 0.0M
2022-09-06 9.54 9.63 9.50 9.51 0.0M
2022-09-05 9.40 9.58 9.38 9.53 0.0M
2022-09-02 9.44 9.63 9.34 9.37 0.0M
2022-09-01 9.43 9.48 9.40 9.48 0.0M
2022-08-31 9.71 9.72 9.52 9.54 0.0M
2022-08-30 9.69 9.82 9.60 9.61 0.0M
2022-08-29 9.57 9.76 9.57 9.72 0.0M
2022-08-26 9.87 9.96 9.67 9.67 0.0M
2022-08-25 9.90 9.95 9.88 9.94 0.0M
2022-08-24 9.86 9.90 9.81 9.83 0.0M
2022-08-23 9.85 9.93 9.82 9.87 0.0M
2022-08-22 9.90 9.94 9.80 9.83 0.0M
2022-08-19 10.01 10.04 9.94 9.94 0.0M
2022-08-18 9.99 10.07 9.99 10.04 0.0M
2022-08-17 10.14 10.15 10.00 10.02 0.0M
2022-08-16 10.08 10.15 10.07 10.12 0.0M
2022-08-15 10.10 10.11 10.00 10.09 0.0M
2022-08-12 10.01 10.11 10.01 10.11 0.0M
2022-08-11 10.04 10.07 9.97 9.98 0.0M
2022-08-10 9.89 10.02 9.89 10.01 0.0M
2022-08-09 9.88 9.97 9.88 9.90 0.0M
2022-08-08 9.93 10.01 9.91 9.93 0.0M
2022-08-05 9.90 9.93 9.81 9.93 0.0M
2022-08-04 9.91 9.99 9.86 9.88 0.0M
2022-08-03 9.86 9.95 9.84 9.92 0.0M
2022-08-02 9.78 9.90 9.78 9.83 0.0M
2022-08-01 9.84 9.94 9.79 9.82 0.0M
2022-07-29 9.77 9.91 9.77 9.91 0.0M
2022-07-28 9.74 9.78 9.63 9.77 0.0M
2022-07-27 9.63 9.74 9.63 9.74 0.0M
2022-07-26 9.62 9.66 9.57 9.59 0.0M
2022-07-25 9.54 9.66 9.47 9.63 0.0M
2022-07-22 9.51 9.63 9.51 9.54 0.0M
2022-07-21 9.60 9.61 9.43 9.57 0.0M
2022-07-20 9.65 9.70 9.51 9.54 0.0M
2022-07-19 9.40 9.65 9.40 9.65 0.0M
2022-07-18 9.45 9.54 9.37 9.39 0.0M
2022-07-15 9.28 9.39 9.23 9.35 0.0M
2022-07-14 9.40 9.41 9.19 9.26 0.0M
2022-07-13 9.47 9.48 9.33 9.43 0.0M
2022-07-12 9.40 9.54 9.39 9.44 0.0M
2022-07-11 9.41 9.54 9.40 9.46 0.0M
2022-07-08 9.47 9.57 9.46 9.51 0.0M
2022-07-07 9.36 9.51 9.35 9.49 0.0M
2022-07-06 9.26 9.36 9.18 9.29 0.0M
2022-07-05 9.53 9.54 9.18 9.30 0.0M
2022-07-04 9.45 9.52 9.45 9.47 0.0M
2022-07-01 9.32 9.47 9.31 9.45 0.0M
2022-06-30 9.46 9.46 9.33 9.38 0.0M
2022-06-29 9.52 9.64 9.51 9.54 0.0M
2022-06-28 9.56 9.73 9.55 9.55 0.0M
2022-06-27 9.60 9.62 9.52 9.52 0.0M
2022-06-24 9.41 9.61 9.36 9.61 0.0M
2022-06-23 9.43 9.49 9.28 9.35 0.0M
2022-06-22 9.43 9.52 9.40 9.45 0.0M
2022-06-21 9.63 9.69 9.55 9.56 0.0M
2022-06-20 9.37 9.61 9.37 9.57 0.0M
2022-06-17 9.53 9.63 9.42 9.45 0.0M
2022-06-16 9.57 9.57 9.39 9.39 0.0M
2022-06-15 9.89 10.05 9.88 10.01 0.0M
2022-06-14 10.01 10.01 9.76 9.81 0.0M
2022-06-13 10.04 10.04 9.88 9.90 0.0M
2022-06-10 10.36 10.40 10.15 10.15 0.0M
2022-06-09 10.46 10.58 10.36 10.36 0.0M
2022-06-08 10.68 10.68 10.48 10.50 0.0M
2022-06-07 10.58 10.68 10.58 10.68 0.0M
2022-06-06 10.57 10.72 10.57 10.60 0.0M
2022-06-03 10.64 10.65 10.52 10.54 0.0M
2022-06-02 10.54 10.64 10.53 10.64 0.0M
2022-06-01 10.63 10.67 10.53 10.55 0.0M
2022-05-31 10.61 10.69 10.59 10.61 0.0M
2022-05-30 10.67 10.70 10.64 10.66 0.0M
2022-05-27 10.56 10.66 10.53 10.63 0.0M
2022-05-26 10.44 10.60 10.44 10.51 0.0M
2022-05-25 10.35 10.53 10.34 10.48 0.0M
2022-05-24 10.31 10.41 10.26 10.38 0.0M
2022-05-23 10.40 10.47 10.34 10.40 0.0M
2022-05-20 10.19 10.38 10.18 10.28 0.0M
2022-05-19 10.26 10.28 10.13 10.21 0.0M
2022-05-18 10.45 10.46 10.23 10.23 0.0M
2022-05-17 10.37 10.48 10.27 10.45 0.0M
2022-05-16 10.15 10.37 10.13 10.32 0.0M
2022-05-13 10.05 10.29 10.03 10.26 0.0M
2022-05-12 9.85 10.07 9.85 10.01 0.0M
2022-05-11 9.99 10.16 9.92 9.92 0.0M
2022-05-10 9.83 10.06 9.83 9.96 0.0M
2022-05-09 9.99 10.14 9.83 9.83 0.0M
2022-05-06 10.12 10.23 10.07 10.12 0.0M
2022-05-05 10.52 10.52 10.16 10.20 0.0M
2022-05-04 10.38 10.51 10.31 10.51 0.0M
2022-05-03 10.33 10.44 10.32 10.38 0.0M
2022-05-02 10.23 10.36 10.17 10.27 0.0M
2022-04-29 10.45 10.48 10.23 10.23 0.0M
2022-04-28 10.32 10.44 10.30 10.42 0.0M
2022-04-27 10.19 10.31 10.12 10.23 0.0M
2022-04-26 10.30 10.38 10.12 10.12 0.0M
2022-04-25 10.27 10.37 10.15 10.37 0.0M
2022-04-22 10.48 10.61 10.38 10.38 0.0M
2022-04-21 10.64 10.72 10.49 10.49 0.0M
2022-04-20 10.48 10.65 10.46 10.58 0.0M
2022-04-19 10.49 10.59 10.49 10.58 0.0M
2022-04-14 10.54 10.59 10.47 10.49 0.0M
2022-04-13 10.50 10.51 10.44 10.49 0.0M
2022-04-12 10.36 10.50 10.36 10.38 0.0M
2022-04-11 10.47 10.57 10.42 10.42 0.0M
2022-04-08 10.33 10.54 10.33 10.46 0.0M
2022-04-07 10.35 10.45 10.33 10.42 0.0M
2022-04-06 10.45 10.51 10.32 10.39 0.0M
2022-04-05 10.50 10.52 10.44 10.47 0.0M
2022-04-04 10.50 10.53 10.44 10.51 0.0M
2022-04-01 10.40 10.49 10.39 10.45 0.0M
2022-03-31 10.49 10.52 10.33 10.33 0.0M
2022-03-30 10.50 10.51 10.43 10.43 0.0M
2022-03-29 10.47 10.58 10.46 10.55 0.0M
2022-03-28 10.29 10.53 10.29 10.43 0.0M
2022-03-25 10.28 10.44 10.28 10.44 0.0M
2022-03-24 10.38 10.41 10.35 10.40 0.0M
2022-03-23 10.48 10.49 10.30 10.31 0.0M
2022-03-22 10.23 10.48 10.23 10.45 0.0M
2022-03-21 10.25 10.39 10.25 10.34 0.0M
2022-03-18 10.27 10.34 10.18 10.33 0.0M
2022-03-17 10.30 10.31 10.11 10.24 0.0M
2022-03-16 10.17 10.32 10.17 10.30 0.0M
2022-03-15 9.90 10.06 9.84 10.04 0.0M
2022-03-14 10.06 10.08 9.93 9.96 0.0M
2022-03-11 9.83 10.00 9.81 9.81 0.0M
2022-03-10 9.92 9.94 9.68 9.80 0.0M
2022-03-09 9.69 10.04 9.69 9.93 0.0M
2022-03-08 9.34 9.80 9.34 9.64 0.0M
2022-03-07 9.26 9.59 9.20 9.36 0.0M
2022-03-04 9.83 9.91 9.46 9.60 0.0M
2022-03-03 10.10 10.28 9.87 9.94 0.0M
2022-03-02 10.05 10.25 9.96 10.08 0.0M
2022-03-01 10.34 10.45 9.97 10.02 0.0M
2022-02-28 10.28 10.40 10.18 10.25 0.0M
2022-02-25 10.33 10.58 10.22 10.58 0.0M
2022-02-24 10.27 10.35 10.03 10.35 0.0M
2022-02-23 10.61 10.76 10.52 10.52 0.0M
2022-02-22 10.44 10.70 10.35 10.59 0.0M
2022-02-21 10.90 10.92 10.46 10.48 0.0M
2022-02-18 10.87 10.94 10.78 10.78 0.0M
2022-02-17 10.87 10.98 10.78 10.79 0.0M
2022-02-16 10.97 11.01 10.85 10.99 0.0M
2022-02-15 10.78 10.96 10.78 10.95 0.0M
2022-02-14 10.83 10.89 10.69 10.76 0.0M
2022-02-11 10.97 11.07 10.83 10.86 0.0M
2022-02-10 11.07 11.11 10.95 10.96 0.0M
2022-02-09 10.99 11.08 10.96 11.08 0.0M
2022-02-08 10.84 10.97 10.84 10.93 0.0M
2022-02-07 10.84 10.86 10.75 10.79 0.0M
2022-02-04 10.93 10.94 10.70 10.81 0.0M
2022-02-03 10.98 10.98 10.79 10.79 0.0M
2022-02-02 10.97 11.02 10.96 10.99 0.0M
2022-02-01 10.80 10.97 10.80 10.97 0.0M
2022-01-31 10.88 10.89 10.78 10.87 0.0M
2022-01-28 10.87 10.87 10.67 10.83 0.0M
2022-01-27 10.62 10.96 10.61 10.83 0.0M
2022-01-26 10.68 10.86 10.66 10.71 0.0M
2022-01-25 10.58 10.68 10.50 10.60 0.0M
2022-01-24 10.78 10.83 10.32 10.59 0.0M
2022-01-21 10.84 10.92 10.69 10.69 0.0M
2022-01-20 11.06 11.07 10.89 10.89 0.0M
2022-01-19 10.95 11.08 10.95 10.98 0.0M
2022-01-18 11.07 11.07 10.96 10.99 0.0M
2022-01-17 11.05 11.09 11.05 11.06 0.0M
2022-01-14 11.03 11.06 10.98 11.05 0.0M
2022-01-13 11.02 11.07 10.93 10.93 0.0M
2022-01-12 11.00 11.04 10.96 11.02 0.0M
2022-01-11 10.92 10.98 10.90 10.97 0.0M
2022-01-10 10.95 10.98 10.84 10.92 0.0M
2022-01-07 10.90 10.93 10.83 10.91 0.0M
2022-01-06 10.76 10.94 10.76 10.84 0.0M
2022-01-05 10.91 10.99 10.82 10.82 0.0M
2022-01-04 10.79 10.94 10.77 10.91 0.0M
2022-01-03 10.69 10.78 10.67 10.77 0.0M