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
2024-12-30 11.67 11.84 11.67 11.81 0.0M
2024-12-27 11.62 11.84 11.61 11.74 0.0M
2024-12-23 11.59 11.74 11.59 11.66 0.0M
2024-12-20 11.56 11.72 11.56 11.64 0.0M
2024-12-19 11.65 11.81 11.64 11.70 0.0M
2024-12-18 11.79 11.95 11.70 11.71 0.0M
2024-12-17 11.82 11.95 11.81 11.86 0.0M
2024-12-16 11.90 12.02 11.88 11.91 0.0M
2024-12-13 11.93 12.10 11.93 11.98 0.0M
2024-12-12 11.98 12.12 11.98 11.99 0.0M
2024-12-11 12.01 12.18 12.00 12.12 0.0M
2024-12-10 12.04 12.18 12.04 12.06 0.0M
2024-12-09 12.00 12.24 12.00 12.11 0.0M
2024-12-06 12.00 12.19 12.00 12.03 0.0M
2024-12-05 11.91 12.14 11.91 12.06 0.0M
2024-12-04 11.90 12.10 11.90 11.98 0.0M
2024-12-03 11.86 12.06 11.86 11.97 0.0M
2024-12-02 11.78 12.04 11.75 11.93 0.0M
2024-11-29 11.75 11.95 11.75 11.88 0.0M
2024-11-28 11.76 11.90 11.76 11.85 0.0M
2024-11-27 11.72 11.83 11.72 11.78 0.0M
2024-11-26 11.79 11.91 11.76 11.79 0.0M
2024-11-25 11.81 11.98 11.81 11.86 0.0M
2024-11-22 11.81 11.94 11.81 11.89 0.0M
2024-11-21 11.77 11.86 11.74 11.82 0.0M
2024-11-20 11.77 11.89 11.72 11.77 0.0M
2024-11-19 11.80 11.90 11.71 11.79 0.0M
2024-11-18 11.78 11.89 11.78 11.85 0.0M
2024-11-15 11.70 11.89 11.70 11.86 0.0M
2024-11-14 11.60 11.87 11.60 11.80 0.0M
2024-11-13 11.57 11.76 11.57 11.71 0.0M
2024-11-12 11.76 11.86 11.62 11.70 0.0M
2024-11-11 11.81 12.00 11.81 11.92 0.0M
2024-11-08 11.95 11.97 11.75 11.86 0.0M
2024-11-07 11.76 12.01 11.76 11.99 0.0M
2024-11-06 11.86 12.09 11.80 11.88 0.0M
2024-11-05 11.88 11.98 11.88 11.96 0.0M
2024-11-04 11.90 12.00 11.87 11.91 0.0M
2024-11-01 11.75 12.00 11.75 11.92 0.0M
2024-10-31 11.78 11.87 11.73 11.82 0.0M
2024-10-30 11.94 12.01 11.85 11.89 0.0M
2024-10-29 12.09 12.18 12.02 12.02 0.0M
2024-10-28 12.04 12.14 12.03 12.12 0.0M
2024-10-25 11.98 12.11 11.98 12.04 0.0M
2024-10-24 12.01 12.18 12.00 12.06 0.0M
2024-10-23 12.06 12.16 11.99 12.05 0.0M
2024-10-22 12.06 12.14 12.04 12.14 0.0M
2024-10-21 12.12 12.22 12.06 12.15 0.0M
2024-10-18 12.10 12.23 12.10 12.20 0.0M
2024-10-17 12.12 12.23 12.09 12.16 0.0M
2024-10-16 11.98 12.14 11.98 12.13 0.0M
2024-10-15 12.15 12.17 12.03 12.04 0.0M
2024-10-14 12.10 12.17 12.08 12.16 0.0M
2024-10-11 12.05 12.11 12.02 12.10 0.0M
2024-10-10 12.03 12.07 12.01 12.05 0.0M
2024-10-09 11.98 12.07 11.95 12.07 0.0M
2024-10-08 11.98 12.02 11.94 11.99 0.0M
2024-10-07 12.08 12.09 12.01 12.04 0.0M
2024-10-04 11.94 12.09 11.93 12.09 0.0M
2024-10-03 11.99 12.02 11.91 11.92 0.0M
2024-10-02 12.04 12.10 12.02 12.03 0.0M
2024-10-01 12.11 12.13 12.01 12.05 0.0M
2024-09-30 12.19 12.19 12.06 12.11 0.0M
2024-09-27 12.14 12.22 12.12 12.17 0.0M
2024-09-26 12.04 12.14 12.04 12.14 0.0M
2024-09-25 12.00 12.06 11.99 12.00 0.0M
2024-09-24 12.03 12.08 12.03 12.04 0.0M
2024-09-23 11.94 11.99 11.90 11.99 0.0M
2024-09-20 12.02 12.02 11.90 11.90 0.0M
2024-09-19 12.01 12.08 12.01 12.04 0.0M
2024-09-18 11.94 11.97 11.90 11.94 0.0M
2024-09-17 11.86 11.99 11.86 11.91 0.0M
2024-09-16 11.87 11.93 11.84 11.93 0.0M
2024-09-13 11.80 11.91 11.79 11.88 0.0M
2024-09-12 11.83 11.83 11.73 11.81 0.0M
2024-09-11 11.78 11.86 11.72 11.86 0.0M
2024-09-10 11.84 11.89 11.72 11.80 0.0M
2024-09-09 11.80 11.90 11.80 11.87 0.0M
2024-09-06 11.92 11.93 11.75 11.75 0.0M
2024-09-05 11.88 11.98 11.87 11.92 0.0M
2024-09-04 11.86 11.94 11.85 11.90 0.0M
2024-09-03 12.11 12.12 11.91 11.92 0.0M
2024-09-02 12.12 12.13 12.05 12.12 0.0M
2024-08-30 12.14 12.16 12.08 12.14 0.0M
2024-08-29 12.05 12.13 12.04 12.09 0.0M
2024-08-28 12.05 12.05 11.99 12.03 0.0M
2024-08-27 12.01 12.05 12.00 12.02 0.0M
2024-08-26 11.96 12.01 11.95 12.00 0.0M
2024-08-23 11.87 11.97 11.87 11.97 0.0M
2024-08-22 11.72 11.90 11.72 11.84 0.0M
2024-08-21 11.80 11.86 11.80 11.85 0.0M
2024-08-20 11.88 11.89 11.78 11.79 0.0M
2024-08-19 11.80 11.91 11.78 11.88 0.0M
2024-08-16 11.80 11.81 11.76 11.79 0.0M
2024-08-15 11.64 11.77 11.63 11.67 0.0M
2024-08-14 11.50 11.62 11.50 11.62 0.0M
2024-08-13 11.56 11.59 11.51 11.59 0.0M
2024-08-12 11.56 11.56 11.52 11.52 0.0M
2024-08-09 11.48 11.58 11.47 11.54 0.0M
2024-08-08 11.39 11.50 11.33 11.49 0.0M
2024-08-07 11.35 11.48 11.31 11.35 0.0M
2024-08-06 11.36 11.36 11.16 11.28 0.0M
2024-08-05 11.26 11.32 11.12 11.25 0.0M
2024-08-02 11.73 11.73 11.52 11.59 0.0M
2024-08-01 12.03 12.03 11.74 11.78 0.0M
2024-07-31 12.05 12.06 11.99 12.02 0.0M
2024-07-30 11.93 12.00 11.91 11.97 0.0M
2024-07-29 11.98 12.02 11.91 11.93 0.0M
2024-07-26 11.84 11.96 11.84 11.95 0.0M
2024-07-25 11.82 11.89 11.72 11.84 0.0M
2024-07-24 11.87 11.92 11.84 11.84 0.0M
2024-07-23 11.95 12.00 11.91 11.91 0.0M
2024-07-22 11.87 11.99 11.87 11.99 0.0M
2024-07-19 11.95 11.95 11.83 11.86 0.0M
2024-07-18 11.95 12.02 11.91 11.92 0.0M
2024-07-17 11.88 11.95 11.86 11.92 0.0M
2024-07-16 11.87 11.91 11.85 11.91 0.0M
2024-07-15 11.97 12.01 11.88 11.89 0.0M
2024-07-12 11.97 12.04 11.97 11.99 0.0M
2024-07-11 11.91 11.96 11.89 11.93 0.0M
2024-07-10 11.69 11.90 11.69 11.90 0.0M
2024-07-09 11.87 11.87 11.75 11.77 0.0M
2024-07-08 11.86 11.95 11.86 11.88 0.0M
2024-07-05 11.94 11.98 11.87 11.92 0.0M
2024-07-04 11.87 11.95 11.87 11.94 0.0M
2024-07-03 11.81 11.88 11.79 11.87 0.0M
2024-07-02 11.80 11.80 11.71 11.77 0.0M
2024-07-01 11.78 11.87 11.78 11.81 0.0M
2024-06-28 11.76 11.79 11.70 11.72 0.0M
2024-06-27 11.77 11.78 11.71 11.74 0.0M
2024-06-26 11.88 11.88 11.74 11.78 0.0M
2024-06-25 11.88 11.88 11.81 11.85 0.0M
2024-06-24 11.75 11.90 11.75 11.87 0.0M
2024-06-21 11.86 11.86 11.73 11.75 0.0M
2024-06-20 11.77 11.87 11.76 11.87 0.0M
2024-06-19 11.78 11.79 11.72 11.73 0.0M
2024-06-18 11.68 11.77 11.68 11.76 0.0M
2024-06-17 11.61 11.71 11.60 11.66 0.0M
2024-06-14 11.76 11.78 11.59 11.60 0.0M
2024-06-13 11.87 11.89 11.71 11.76 0.0M
2024-06-12 12.11 12.24 12.11 12.15 0.0M
2024-06-11 12.23 12.26 12.06 12.07 0.0M
2024-06-10 12.18 12.24 12.18 12.23 0.0M
2024-06-07 12.29 12.34 12.19 12.23 0.0M
2024-06-06 12.26 12.33 12.24 12.30 0.0M
2024-06-05 12.26 12.32 12.22 12.27 0.0M
2024-06-04 12.29 12.31 12.18 12.23 0.0M
2024-06-03 12.38 12.42 12.27 12.31 0.0M
2024-05-31 12.25 12.34 12.25 12.34 0.0M
2024-05-30 12.10 12.28 12.10 12.25 0.0M
2024-05-29 12.22 12.29 12.13 12.15 0.0M
2024-05-28 12.28 12.36 12.24 12.26 0.0M
2024-05-27 12.22 12.36 12.22 12.33 0.0M
2024-05-24 12.17 12.31 12.17 12.26 0.0M
2024-05-23 12.31 12.37 12.19 12.21 0.0M
2024-05-22 12.31 12.37 12.25 12.28 0.0M
2024-05-21 12.34 12.40 12.34 12.37 0.0M
2024-05-20 12.38 12.45 12.35 12.35 0.0M
2024-05-17 12.33 12.41 12.33 12.38 0.0M
2024-05-16 12.37 12.44 12.33 12.34 0.0M
2024-05-15 12.35 12.42 12.32 12.33 0.0M
2024-05-14 12.27 12.36 12.27 12.34 0.0M
2024-05-13 12.19 12.32 12.19 12.27 0.0M
2024-05-10 12.19 12.31 12.19 12.26 0.0M
2024-05-09 12.12 12.19 12.11 12.19 0.0M
2024-05-08 12.08 12.13 12.08 12.12 0.0M
2024-05-07 12.01 12.10 12.01 12.08 0.0M
2024-05-06 11.89 12.01 11.89 12.00 0.0M
2024-05-03 11.89 11.96 11.87 11.89 0.0M
2024-05-02 11.86 11.88 11.84 11.87 0.0M
2024-04-30 11.96 11.96 11.81 11.83 0.0M
2024-04-29 11.96 11.96 11.92 11.94 0.0M
2024-04-26 11.77 11.93 11.77 11.92 0.0M
2024-04-25 11.79 11.84 11.73 11.81 0.0M
2024-04-24 11.91 11.91 11.77 11.82 0.0M
2024-04-23 11.80 11.89 11.79 11.88 0.0M
2024-04-22 11.71 11.82 11.68 11.80 0.0M
2024-04-19 11.47 11.65 11.47 11.64 0.0M
2024-04-18 11.62 11.64 11.57 11.60 0.0M
2024-04-17 11.54 11.62 11.52 11.57 0.0M
2024-04-16 11.60 11.60 11.49 11.54 0.0M
2024-04-15 11.74 11.79 11.65 11.66 0.0M
2024-04-12 11.75 11.81 11.67 11.68 0.0M
2024-04-11 11.64 11.75 11.61 11.74 0.0M
2024-04-10 11.80 11.81 11.66 11.76 0.0M
2024-04-09 11.78 11.78 11.70 11.77 0.0M
2024-04-08 11.73 11.80 11.70 11.79 0.0M
2024-04-05 11.72 11.75 11.65 11.73 0.0M
2024-04-04 11.79 11.85 11.71 11.72 0.0M
2024-04-03 11.70 11.80 11.68 11.78 0.0M
2024-04-02 11.76 11.78 11.69 11.74 0.0M
2024-03-28 11.75 11.79 11.70 11.78 0.0M
2024-03-27 11.70 11.76 11.63 11.76 0.0M
2024-03-26 11.67 11.70 11.60 11.67 0.0M
2024-03-25 11.57 11.66 11.57 11.64 0.0M
2024-03-22 11.58 11.65 11.56 11.63 0.0M
2024-03-21 11.62 11.62 11.53 11.60 0.0M
2024-03-20 11.50 11.59 11.44 11.58 0.0M
2024-03-19 11.44 11.53 11.41 11.51 0.0M
2024-03-18 11.44 11.49 11.40 11.43 0.0M
2024-03-15 11.44 11.49 11.42 11.49 0.0M
2024-03-14 11.49 11.51 11.39 11.45 0.0M
2024-03-13 11.50 11.53 11.45 11.52 0.0M
2024-03-12 11.44 11.50 11.36 11.50 0.0M
2024-03-11 11.35 11.40 11.28 11.40 0.0M
2024-03-08 11.38 11.38 11.33 11.36 0.0M
2024-03-07 11.27 11.39 11.25 11.37 0.0M
2024-03-06 11.25 11.31 11.24 11.30 0.0M
2024-03-05 11.20 11.25 11.19 11.23 0.0M
2024-03-04 11.27 11.27 11.21 11.23 0.0M
2024-03-01 11.27 11.29 11.24 11.27 0.0M
2024-02-29 11.20 11.26 11.19 11.24 0.0M
2024-02-28 11.23 11.23 11.19 11.19 0.0M
2024-02-27 11.17 11.24 11.17 11.23 0.0M
2024-02-26 11.22 11.23 11.18 11.19 0.0M
2024-02-23 11.22 11.26 11.21 11.24 0.0M
2024-02-22 11.20 11.24 11.19 11.23 0.0M
2024-02-21 11.14 11.16 11.11 11.15 0.0M
2024-02-20 11.12 11.16 11.11 11.12 0.0M
2024-02-19 11.11 11.15 11.10 11.14 0.0M
2024-02-16 11.10 11.15 11.10 11.10 0.0M
2024-02-15 11.03 11.10 11.03 11.10 0.0M
2024-02-14 10.95 11.04 10.95 11.01 0.0M
2024-02-13 11.01 11.06 10.89 10.91 0.0M
2024-02-12 10.97 11.04 10.97 11.02 0.0M
2024-02-09 10.99 11.00 10.94 10.98 0.0M
2024-02-08 11.00 11.04 10.97 10.98 0.0M
2024-02-07 11.08 11.08 10.99 11.00 0.0M
2024-02-06 11.02 11.09 11.02 11.08 0.0M
2024-02-05 11.06 11.08 10.98 11.01 0.0M
2024-02-02 11.10 11.13 11.03 11.05 0.0M
2024-02-01 11.04 11.10 11.01 11.07 0.0M
2024-01-31 11.09 11.17 11.05 11.05 0.0M
2024-01-30 11.11 11.14 11.10 11.11 0.0M
2024-01-29 11.06 11.11 11.06 11.11 0.0M
2024-01-26 10.98 11.11 10.98 11.07 0.0M
2024-01-25 10.95 11.01 10.93 11.00 0.0M
2024-01-24 10.95 10.99 10.94 10.94 0.0M
2024-01-23 10.91 10.93 10.86 10.88 0.0M
2024-01-22 10.86 10.91 10.86 10.87 0.0M
2024-01-19 10.88 10.91 10.79 10.84 0.0M
2024-01-18 10.80 10.88 10.80 10.86 0.0M
2024-01-17 10.82 10.83 10.76 10.79 0.0M
2024-01-16 10.92 10.96 10.87 10.89 0.0M
2024-01-15 11.05 11.06 10.95 10.97 0.0M
2024-01-12 11.00 11.07 10.99 11.02 0.0M
2024-01-11 11.10 11.13 10.93 10.99 0.0M
2024-01-10 11.05 11.08 11.03 11.05 0.0M
2024-01-09 11.14 11.14 11.05 11.06 0.0M
2024-01-08 11.07 11.16 11.01 11.16 0.0M
2024-01-05 11.06 11.13 11.01 11.09 0.0M
2024-01-04 11.05 11.12 11.03 11.08 0.0M
2024-01-03 11.08 11.12 10.99 11.03 0.0M
2024-01-02 11.07 11.15 11.04 11.08 0.0M