Invesco STOXX Euro 600 Opt Trvl &Lsr UCITS ETF Acc

XTPS
🏛️ germany →
266.55
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
2021-12-30 212.25 213.65 212.25 213.65 0.0M
2021-12-29 216.50 216.50 212.75 212.75 0.0M
2021-12-28 217.10 217.15 215.20 215.20 0.0M
2021-12-27 213.95 213.95 213.95 213.95 0.0M
2021-12-23 212.10 212.10 212.10 212.10 0.0M
2021-12-22 206.15 206.15 206.15 206.15 0.0M
2021-12-21 201.65 202.05 201.65 202.05 0.0M
2021-12-20 196.18 196.68 196.18 196.20 0.0M
2021-12-17 197.56 197.56 197.48 197.48 0.0M
2021-12-16 200.30 200.60 200.05 200.25 0.0M
2021-12-15 199.62 199.62 199.28 199.28 0.0M
2021-12-14 199.46 199.52 198.14 198.14 0.0M
2021-12-13 205.60 205.60 204.70 204.70 0.0M
2021-12-10 204.25 205.40 204.25 205.40 0.0M
2021-12-09 205.70 205.70 205.70 205.70 0.0M
2021-12-08 202.70 202.70 202.30 202.50 0.0M
2021-12-07 204.80 204.80 203.35 203.35 0.0M
2021-12-06 193.80 194.90 193.70 194.90 0.0M
2021-12-03 195.54 195.54 195.14 195.14 0.0M
2021-12-02 196.14 196.14 196.14 196.14 0.0M
2021-12-01 198.50 198.52 197.66 197.66 0.0M
2021-11-30 196.36 196.40 196.28 196.28 0.0M
2021-11-29 199.16 199.16 199.16 199.16 0.0M
2021-11-26 203.85 203.85 203.85 203.85 0.0M
2021-11-25 218.10 218.10 212.85 212.85 0.0M
2021-11-24 220.80 220.80 215.00 215.35 0.0M
2021-11-23 221.75 221.75 221.75 221.75 0.0M
2021-11-22 228.95 229.35 224.90 224.90 0.0M
2021-11-19 233.05 233.05 226.65 228.10 0.0M
2021-11-18 232.65 234.15 231.25 232.05 0.0M
2021-11-17 236.70 236.70 230.95 232.20 0.0M
2021-11-16 238.45 239.65 236.45 236.75 0.0M
2021-11-15 236.05 239.25 236.05 237.65 0.0M
2021-11-12 236.40 237.55 234.00 235.95 0.0M
2021-11-11 239.15 239.15 236.60 237.75 0.0M
2021-11-10 239.40 239.85 237.30 238.95 0.0M
2021-11-09 241.65 244.65 240.50 240.50 0.0M
2021-11-08 242.35 243.00 241.00 241.15 0.0M
2021-11-05 241.55 244.65 239.20 243.85 0.0M
2021-11-04 242.45 243.75 240.25 241.55 0.0M
2021-11-03 241.20 242.35 239.15 242.35 0.0M
2021-11-02 242.20 243.65 241.05 241.35 0.0M
2021-11-01 243.45 246.70 243.45 245.80 0.0M
2021-10-29 243.50 243.95 242.60 243.45 0.0M
2021-10-28 248.10 248.10 241.45 243.40 0.0M
2021-10-27 248.45 250.05 246.55 247.60 0.0M
2021-10-26 243.90 249.60 243.90 247.65 0.0M
2021-10-25 244.65 244.80 243.35 244.00 0.0M
2021-10-22 245.45 245.45 243.55 244.25 0.0M
2021-10-21 245.40 245.75 243.75 245.20 0.0M
2021-10-20 246.05 246.05 243.60 244.40 0.0M
2021-10-19 245.30 247.05 243.15 246.75 0.0M
2021-10-18 246.50 246.50 243.90 244.00 0.0M
2021-10-15 245.30 247.45 244.35 247.20 0.0M
2021-10-14 240.55 243.85 240.55 243.00 0.0M
2021-10-13 238.20 240.20 238.00 239.90 0.0M
2021-10-12 235.45 238.25 235.45 237.90 0.0M
2021-10-11 236.60 238.20 235.20 237.35 0.0M
2021-10-08 239.85 241.00 237.75 239.35 0.0M
2021-10-07 240.60 240.90 238.20 240.20 0.0M
2021-10-06 240.50 240.50 237.65 239.35 0.0M
2021-10-05 247.45 247.90 244.05 246.00 0.0M
2021-10-04 248.35 248.95 245.90 246.05 0.0M
2021-10-01 235.30 249.80 235.30 249.80 0.0M
2021-09-30 247.60 247.60 240.90 241.30 0.0M
2021-09-29 246.20 249.10 245.55 245.55 0.0M
2021-09-28 248.75 248.75 245.10 245.10 0.0M
2021-09-27 253.75 254.05 251.90 251.90 0.0M
2021-09-24 252.90 253.05 251.10 252.50 0.0M
2021-09-23 254.90 255.30 252.25 253.75 0.0M
2021-09-22 251.70 253.65 251.70 252.60 0.0M
2021-09-21 240.30 248.40 239.75 248.40 0.0M
2021-09-20 240.40 240.70 234.45 239.05 0.0M
2021-09-17 242.70 244.70 241.90 243.20 0.0M
2021-09-16 232.75 240.70 232.75 240.40 0.0M
2021-09-15 232.75 234.15 231.10 232.25 0.0M
2021-09-14 235.00 235.75 232.20 235.20 0.0M
2021-09-13 237.00 237.15 234.75 235.30 0.0M
2021-09-10 238.80 239.45 236.30 236.40 0.0M
2021-09-09 237.30 238.30 232.90 237.90 0.0M
2021-09-08 237.65 242.45 237.50 238.05 0.0M
2021-09-07 238.10 240.05 238.10 239.50 0.0M
2021-09-06 240.00 240.00 238.30 238.85 0.0M
2021-09-03 240.40 240.40 237.25 238.55 0.0M
2021-09-02 238.90 241.05 238.05 240.25 0.0M
2021-09-01 235.30 240.80 235.30 238.50 0.0M
2021-08-31 235.50 235.80 233.75 234.65 0.0M
2021-08-30 237.05 237.50 235.45 236.25 0.0M
2021-08-27 236.30 237.35 235.60 237.10 0.0M
2021-08-26 238.40 238.75 235.45 237.15 0.0M
2021-08-25 237.50 240.75 237.50 240.10 0.0M
2021-08-24 233.30 235.90 233.30 235.90 0.0M
2021-08-23 229.45 231.35 229.45 231.30 0.0M
2021-08-20 226.50 228.75 226.50 228.65 0.0M
2021-08-19 229.30 229.30 226.85 228.35 0.0M
2021-08-18 232.95 234.15 232.10 234.15 0.0M
2021-08-17 232.95 232.95 230.65 230.65 0.0M
2021-08-16 234.85 234.95 232.80 233.80 0.0M
2021-08-13 235.55 238.05 235.45 237.35 0.0M
2021-08-12 238.90 238.90 235.95 236.05 0.0M
2021-08-11 236.80 239.05 235.70 238.25 0.0M
2021-08-10 237.50 239.65 236.75 238.55 0.0M
2021-08-09 232.80 233.80 231.40 233.10 0.0M
2021-08-06 233.15 235.60 231.85 233.95 0.0M
2021-08-05 229.75 233.35 229.00 232.70 0.0M
2021-08-04 230.35 231.50 228.55 229.45 0.0M
2021-08-03 232.20 232.75 227.20 227.40 0.0M
2021-08-02 234.70 236.00 232.70 233.00 0.0M
2021-07-30 235.75 235.75 229.90 231.50 0.0M
2021-07-29 238.60 238.60 235.45 237.50 0.0M
2021-07-28 236.35 239.40 236.35 238.85 0.0M
2021-07-27 236.35 238.30 235.60 236.50 0.0M
2021-07-26 232.45 237.50 232.45 237.25 0.0M
2021-07-23 232.55 234.15 232.25 233.75 0.0M
2021-07-22 226.65 232.70 226.65 232.30 0.0M
2021-07-21 224.50 226.75 222.10 225.85 0.0M
2021-07-20 218.45 219.60 214.15 217.65 0.0M
2021-07-19 219.55 221.05 216.75 217.30 0.0M
2021-07-16 225.10 229.10 225.10 225.55 0.0M
2021-07-15 228.25 228.80 224.30 224.30 0.0M
2021-07-14 230.50 230.85 228.50 228.95 0.0M
2021-07-13 232.35 233.05 230.45 231.10 0.0M
2021-07-12 236.40 236.70 232.40 232.80 0.0M
2021-07-09 236.95 238.90 235.75 236.70 0.0M
2021-07-08 238.10 239.45 232.05 233.20 0.0M
2021-07-07 241.50 241.75 237.70 238.30 0.0M
2021-07-06 242.95 245.95 241.50 241.70 0.0M
2021-07-05 240.40 243.95 239.25 243.25 0.0M
2021-07-02 236.85 241.15 236.60 240.90 0.0M
2021-07-01 236.00 237.20 234.35 236.30 0.0M
2021-06-30 232.50 234.25 229.45 232.30 0.0M
2021-06-29 234.45 234.45 230.95 232.80 0.0M
2021-06-28 244.00 244.00 232.70 232.75 0.0M
2021-06-25 246.95 246.95 242.20 243.55 0.0M
2021-06-24 243.60 247.60 243.55 246.95 0.0M
2021-06-23 247.40 247.40 242.10 243.05 0.0M
2021-06-22 245.20 246.15 243.60 245.70 0.0M
2021-06-21 239.45 244.75 239.45 244.40 0.0M
2021-06-18 246.25 247.70 242.15 243.60 0.0M
2021-06-17 248.45 248.45 243.60 246.90 0.0M
2021-06-16 244.20 246.50 242.75 246.20 0.0M
2021-06-15 249.35 249.35 243.65 243.85 0.0M
2021-06-14 251.70 252.50 248.55 248.55 0.0M
2021-06-11 250.50 251.35 249.60 250.80 0.0M
2021-06-10 252.60 252.60 247.70 249.40 0.0M
2021-06-09 251.80 253.05 251.45 252.10 0.0M
2021-06-08 245.50 251.30 245.50 250.10 0.0M
2021-06-07 245.80 248.05 244.90 244.90 0.0M
2021-06-04 243.05 245.80 241.90 245.00 0.0M
2021-06-03 246.25 246.95 240.70 243.45 0.0M
2021-06-02 246.50 247.75 246.10 246.80 0.0M
2021-06-01 246.55 247.55 246.20 247.45 0.0M
2021-05-31 242.65 245.20 242.65 244.00 0.0M
2021-05-28 243.95 245.45 243.10 243.35 0.0M
2021-05-27 240.80 245.35 240.80 244.65 0.0M
2021-05-26 239.80 241.05 238.90 240.25 0.0M
2021-05-25 238.10 238.90 237.45 237.90 0.0M
2021-05-21 231.95 234.50 230.40 233.00 0.0M
2021-05-20 229.65 232.10 227.75 232.05 0.0M
2021-05-19 233.05 233.05 225.60 228.80 0.0M
2021-05-18 234.45 235.60 233.05 235.05 0.0M
2021-05-17 238.15 238.15 231.25 231.25 0.0M
2021-05-14 235.05 238.65 232.75 238.10 0.0M
2021-05-13 232.60 234.35 229.10 232.90 0.0M
2021-05-12 236.85 237.95 234.80 235.10 0.0M
2021-05-11 238.95 238.95 233.55 235.75 0.0M
2021-05-10 253.90 253.90 248.00 250.05 0.0M
2021-05-07 248.70 253.25 247.50 252.05 0.0M
2021-05-06 250.80 252.25 246.40 248.45 0.0M
2021-05-05 250.40 252.30 250.40 251.50 0.0M
2021-05-04 254.50 255.65 246.40 247.10 0.0M
2021-05-03 254.80 254.95 253.00 254.85 0.0M
2021-04-30 254.85 255.25 253.05 253.05 0.0M
2021-04-29 256.50 260.05 254.55 255.35 0.0M
2021-04-28 255.45 256.90 255.20 256.25 0.0M
2021-04-27 253.90 258.30 253.15 257.35 0.0M
2021-04-26 246.20 249.85 245.80 249.20 0.0M
2021-04-23 243.80 245.60 243.00 245.50 0.0M
2021-04-22 242.10 243.90 240.60 242.85 0.0M
2021-04-21 241.10 242.40 238.35 241.10 0.0M
2021-04-20 247.40 247.40 239.10 239.60 0.0M
2021-04-19 249.55 251.50 246.90 247.25 0.0M
2021-04-16 245.30 248.15 245.15 247.20 0.0M
2021-04-15 248.60 248.60 245.40 246.30 0.0M
2021-04-14 242.60 246.45 242.60 246.35 0.0M
2021-04-13 241.15 243.50 240.85 242.65 0.0M
2021-04-12 242.75 242.75 240.00 240.05 0.0M
2021-04-09 244.65 245.65 242.80 243.15 0.0M
2021-04-08 244.80 244.90 243.25 243.80 0.0M
2021-04-07 244.55 245.45 243.25 244.00 0.0M
2021-04-06 243.40 245.45 242.05 245.15 0.0M
2021-04-01 239.80 241.60 239.80 241.45 0.0M
2021-03-31 238.55 241.00 238.55 238.85 0.0M
2021-03-30 238.15 239.80 238.15 238.75 0.0M
2021-03-29 240.00 240.60 236.20 236.85 0.0M
2021-03-26 239.55 241.95 239.35 239.75 0.0M
2021-03-25 236.00 237.50 233.40 237.35 0.0M
2021-03-24 234.85 237.95 234.85 235.90 0.0M
2021-03-23 235.65 235.65 233.15 234.40 0.0M
2021-03-22 238.45 238.45 234.50 236.60 0.0M
2021-03-19 239.20 240.25 237.15 238.20 0.0M
2021-03-18 241.80 242.20 238.80 239.55 0.0M
2021-03-17 241.75 241.80 238.25 240.85 0.0M
2021-03-16 239.60 242.05 239.60 241.65 0.0M
2021-03-15 236.15 240.75 236.00 239.50 0.0M
2021-03-12 234.40 234.90 233.40 234.90 0.0M
2021-03-11 232.75 235.35 232.25 234.35 0.0M
2021-03-10 228.95 231.00 228.95 228.95 0.0M
2021-03-09 227.50 232.80 227.50 231.80 0.0M
2021-03-08 224.25 228.20 222.80 227.00 0.0M
2021-03-05 228.10 230.10 222.55 225.55 0.0M
2021-03-04 229.90 232.65 229.70 229.70 0.0M
2021-03-03 228.80 233.60 228.80 233.25 0.0M
2021-03-02 227.95 229.05 226.95 228.15 0.0M
2021-03-01 224.55 228.35 224.55 228.00 0.0M
2021-02-26 222.05 224.45 220.80 221.65 0.0M
2021-02-25 229.75 230.40 223.35 224.05 0.0M
2021-02-24 226.95 229.10 226.25 228.55 0.0M
2021-02-23 226.40 230.90 223.90 224.55 0.0M
2021-02-22 217.70 226.90 217.70 226.85 0.0M
2021-02-19 213.75 217.70 213.75 217.50 0.0M
2021-02-18 215.20 216.10 213.20 213.90 0.0M
2021-02-17 216.70 216.70 214.05 215.80 0.0M
2021-02-16 215.35 217.95 215.35 216.80 0.0M
2021-02-15 212.00 215.95 211.10 215.65 0.0M
2021-02-12 207.95 209.85 207.20 209.85 0.0M
2021-02-11 205.90 208.65 205.90 207.70 0.0M
2021-02-10 207.35 207.35 205.40 206.05 0.0M
2021-02-09 207.85 208.35 206.15 206.50 0.0M
2021-02-08 208.85 209.55 208.10 208.35 0.0M
2021-02-05 206.20 208.70 206.10 208.00 0.0M
2021-02-04 201.65 204.45 201.65 204.35 0.0M
2021-02-03 200.25 202.20 200.25 200.90 0.0M
2021-02-02 196.32 199.92 196.00 199.46 0.0M
2021-02-01 191.22 193.38 191.18 193.02 0.0M
2021-01-29 191.66 191.66 188.82 188.98 0.0M
2021-01-28 189.48 194.28 187.20 194.28 0.0M
2021-01-27 194.14 195.28 189.74 191.26 0.0M
2021-01-26 195.90 196.14 193.90 194.70 0.0M
2021-01-25 196.10 197.00 195.06 195.88 0.0M
2021-01-22 203.40 203.40 197.88 199.06 0.0M
2021-01-21 205.25 205.25 202.90 203.60 0.0M
2021-01-20 200.90 203.10 200.85 202.95 0.0M
2021-01-19 203.65 203.80 199.78 201.10 0.0M
2021-01-18 203.15 203.45 202.75 203.15 0.0M
2021-01-15 204.90 205.90 203.60 204.10 0.0M
2021-01-14 202.95 206.25 202.95 204.50 0.0M
2021-01-13 202.60 202.90 200.55 201.10 0.0M
2021-01-12 203.55 204.45 203.15 203.90 0.0M
2021-01-11 204.35 204.35 200.75 200.80 0.0M
2021-01-08 202.80 206.20 202.80 204.20 0.0M
2021-01-07 203.40 203.40 200.90 202.15 0.0M
2021-01-06 200.75 206.05 200.45 206.05 0.0M
2021-01-05 199.48 200.95 198.18 200.95 0.0M
2021-01-04 202.00 205.90 197.72 198.58 0.0M