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
2024-12-30 260.55 260.95 260.40 260.95 0.0M
2024-12-27 260.05 260.40 260.05 260.40 0.0M
2024-12-23 259.40 259.40 259.40 259.40 0.0M
2024-12-20 261.60 261.60 261.60 261.60 0.0M
2024-12-19 264.15 264.15 264.15 264.15 0.0M
2024-12-18 266.90 266.90 266.90 266.90 0.0M
2024-12-17 266.00 267.05 266.00 267.05 0.0M
2024-12-16 264.80 264.80 264.80 264.80 0.0M
2024-12-13 268.95 268.95 268.95 268.95 0.0M
2024-12-12 268.50 269.30 268.50 269.30 0.0M
2024-12-11 267.40 267.40 267.40 267.40 0.0M
2024-12-10 267.20 267.20 267.20 267.20 0.0M
2024-12-09 269.75 269.75 269.75 269.75 0.0M
2024-12-06 270.05 270.05 270.00 270.00 0.0M
2024-12-05 265.25 266.60 265.25 266.60 0.0M
2024-12-04 262.60 262.60 262.60 262.60 0.0M
2024-12-03 261.35 261.55 261.35 261.55 0.0M
2024-12-02 257.50 257.55 257.10 257.10 0.0M
2024-11-29 258.05 258.05 257.80 257.80 0.0M
2024-11-28 258.70 258.70 258.70 258.70 0.0M
2024-11-27 258.20 258.20 258.20 258.20 0.0M
2024-11-26 258.10 258.10 258.10 258.10 0.0M
2024-11-25 256.00 256.00 256.00 256.00 0.0M
2024-11-22 254.70 254.70 254.70 254.70 0.0M
2024-11-20 255.45 255.45 255.45 255.45 0.0M
2024-11-19 256.25 256.50 256.25 256.50 0.0M
2024-11-18 257.00 257.00 257.00 257.00 0.0M
2024-11-15 258.35 258.70 258.30 258.70 0.0M
2024-11-14 255.50 255.50 255.50 255.50 0.0M
2024-11-13 255.55 255.65 255.55 255.65 0.0M
2024-11-12 256.95 256.95 256.85 256.85 0.0M
2024-11-11 259.15 259.15 259.15 259.15 0.0M
2024-11-08 256.45 256.45 254.75 254.75 0.0M
2024-11-07 252.40 252.40 252.40 252.40 0.0M
2024-11-06 255.40 255.40 255.40 255.40 0.0M
2024-11-05 245.10 245.70 245.10 245.70 0.0M
2024-11-04 246.40 246.40 246.40 246.40 0.0M
2024-11-01 244.35 244.35 244.35 244.35 0.0M
2024-10-30 246.20 246.55 246.20 246.55 0.0M
2024-10-29 249.85 249.85 249.85 249.85 0.0M
2024-10-28 251.70 251.70 251.70 251.70 0.0M
2024-10-25 251.40 251.40 251.40 251.40 0.0M
2024-10-24 249.60 250.40 249.60 250.40 0.0M
2024-10-23 246.70 246.70 245.85 245.85 0.0M
2024-10-22 242.75 242.75 242.75 242.75 0.0M
2024-10-21 245.60 245.60 245.60 245.60 0.0M
2024-10-18 245.25 245.25 245.25 245.25 0.0M
2024-10-17 244.15 244.15 244.15 244.15 0.0M
2024-10-16 239.30 239.30 239.30 239.30 0.0M
2024-10-15 238.50 242.25 238.50 241.65 0.0M
2024-10-14 237.65 237.65 237.65 237.65 0.0M
2024-10-11 238.15 238.15 238.15 238.15 0.0M
2024-10-10 238.60 238.60 238.60 238.60 0.0M
2024-10-09 238.00 238.00 238.00 238.00 0.0M
2024-10-08 235.40 235.40 235.40 235.40 0.0M
2024-10-07 238.50 238.50 236.75 236.75 0.0M
2024-10-04 235.20 235.30 235.20 235.30 0.0M
2024-10-03 234.90 234.90 234.90 234.90 0.0M
2024-10-02 236.15 236.15 236.15 236.15 0.0M
2024-10-01 239.80 242.10 239.80 242.10 0.0M
2024-09-30 245.75 245.75 244.20 244.20 0.0M
2024-09-27 246.10 246.10 246.05 246.05 0.0M
2024-09-26 244.50 244.50 244.50 244.50 0.0M
2024-09-25 241.70 241.70 241.70 241.70 0.0M
2024-09-24 241.30 241.30 241.30 241.30 0.0M
2024-09-23 240.45 240.45 240.45 240.45 0.0M
2024-09-20 240.35 240.35 240.35 240.35 0.0M
2024-09-19 240.45 240.45 240.45 240.45 0.0M
2024-09-18 237.85 237.85 237.85 237.85 0.0M
2024-09-17 234.00 234.00 234.00 234.00 0.0M
2024-09-16 231.70 231.70 231.70 231.70 0.0M
2024-09-13 231.60 231.60 231.60 231.60 0.0M
2024-09-12 234.10 234.10 234.10 234.10 0.0M
2024-09-11 229.80 229.80 229.75 229.75 0.0M
2024-09-10 229.90 229.90 229.90 229.90 0.0M
2024-09-09 228.95 228.95 228.95 228.95 0.0M
2024-09-05 226.55 228.05 226.55 228.05 0.0M
2024-09-04 225.05 225.05 224.00 224.00 0.0M
2024-09-03 228.60 228.60 228.60 228.60 0.0M
2024-09-02 227.05 227.05 227.05 227.05 0.0M
2024-08-30 228.50 228.50 228.15 228.15 0.0M
2024-08-29 225.75 225.75 225.75 225.75 0.0M
2024-08-28 226.40 226.40 226.40 226.40 0.0M
2024-08-27 222.65 222.65 222.65 222.65 0.0M
2024-08-26 223.95 223.95 223.95 223.95 0.0M
2024-08-23 221.95 221.95 221.95 221.95 0.0M
2024-08-22 221.25 221.25 221.25 221.25 0.0M
2024-08-21 218.90 219.40 218.90 219.40 0.0M
2024-08-20 220.55 220.55 220.55 220.55 0.0M
2024-08-19 219.75 219.75 219.65 219.65 0.0M
2024-08-16 219.85 219.85 219.80 219.80 0.0M
2024-08-15 214.25 214.25 214.25 214.25 0.0M
2024-08-14 216.70 216.70 216.70 216.70 0.0M
2024-08-13 207.20 208.80 207.20 208.80 0.0M
2024-08-12 211.45 211.45 211.30 211.30 0.0M
2024-08-09 207.95 207.95 207.95 207.95 0.0M
2024-08-08 205.35 205.35 205.35 205.35 0.0M
2024-08-07 205.10 205.60 205.10 205.60 0.0M
2024-08-06 204.60 205.05 204.60 205.05 0.0M
2024-08-05 202.15 202.15 202.15 202.15 0.0M
2024-08-02 212.50 212.50 212.50 212.50 0.0M
2024-08-01 217.55 218.75 217.55 218.75 0.0M
2024-07-31 220.80 220.80 219.05 219.05 0.0M
2024-07-30 219.35 219.35 219.35 219.35 0.0M
2024-07-29 221.35 221.35 220.70 220.70 0.0M
2024-07-26 217.60 217.60 217.60 217.60 0.0M
2024-07-25 215.70 215.70 215.60 215.60 0.0M
2024-07-24 221.45 221.45 221.45 221.45 0.0M
2024-07-23 219.90 219.90 219.90 219.90 0.0M
2024-07-22 221.95 221.95 221.95 221.95 0.0M
2024-07-19 223.40 224.40 223.40 224.40 0.0M
2024-07-18 230.80 230.80 230.80 230.80 0.0M
2024-07-17 233.75 233.75 233.75 233.75 0.0M
2024-07-16 233.45 233.45 233.45 233.45 0.0M
2024-07-15 234.30 234.30 234.30 234.30 0.0M
2024-07-12 234.20 234.20 234.20 234.20 0.0M
2024-07-11 232.65 232.65 232.50 232.50 0.0M
2024-07-10 230.15 230.15 229.95 229.95 0.0M
2024-07-09 228.00 228.00 228.00 228.00 0.0M
2024-07-08 228.00 231.20 228.00 231.20 0.0M
2024-07-04 229.45 229.45 229.45 229.45 0.0M
2024-07-03 224.00 224.00 224.00 224.00 0.0M
2024-07-02 222.15 222.15 222.15 222.15 0.0M
2024-07-01 226.25 226.25 226.25 226.25 0.0M
2024-06-28 224.20 224.20 224.20 224.20 0.0M
2024-06-27 225.55 225.55 224.90 225.25 0.0M
2024-06-26 228.55 228.55 228.55 228.55 0.0M
2024-06-25 227.45 228.00 227.45 227.95 0.0M
2024-06-24 226.60 226.60 226.60 226.60 0.0M
2024-06-21 227.05 227.05 227.05 227.05 0.0M
2024-06-20 226.75 226.75 226.75 226.75 0.0M
2024-06-19 226.15 226.15 226.15 226.15 0.0M
2024-06-18 227.55 227.55 227.55 227.55 0.0M
2024-06-17 223.55 223.55 223.55 223.55 0.0M
2024-06-14 225.20 225.20 225.20 225.20 0.0M
2024-06-13 226.40 226.55 226.40 226.55 0.0M
2024-06-12 227.40 227.40 227.40 227.40 0.0M
2024-06-11 229.45 229.45 229.45 229.45 0.0M
2024-06-10 229.30 229.30 229.30 229.30 0.0M
2024-06-07 231.15 231.45 231.15 231.45 0.0M
2024-06-06 231.90 231.90 231.90 231.90 0.0M
2024-06-05 231.10 232.85 231.10 232.85 0.0M
2024-06-04 230.35 230.35 230.35 230.35 0.0M
2024-06-03 230.15 230.25 229.90 230.25 0.0M
2024-05-31 225.00 225.00 225.00 225.00 0.0M
2024-05-30 224.05 224.05 224.05 224.05 0.0M
2024-05-29 224.80 224.80 224.80 224.80 0.0M
2024-05-28 233.60 233.60 233.60 233.60 0.0M
2024-05-27 234.10 234.10 234.10 234.10 0.0M
2024-05-24 232.40 232.40 232.40 232.40 0.0M
2024-05-23 236.10 236.10 236.10 236.10 0.0M
2024-05-22 235.40 235.40 235.40 235.40 0.0M
2024-05-21 238.05 238.05 237.50 237.55 0.0M
2024-05-20 237.40 237.40 237.40 237.40 0.0M
2024-05-16 239.90 239.90 239.90 239.90 0.0M
2024-05-15 238.65 238.65 238.65 238.65 0.0M
2024-05-14 237.75 237.75 237.75 237.75 0.0M
2024-05-13 240.50 240.50 240.50 240.50 0.0M
2024-05-10 239.20 239.20 239.20 239.20 0.0M
2024-05-09 239.05 239.05 239.05 239.05 0.0M
2024-05-08 239.40 239.40 239.40 239.40 0.0M
2024-05-07 241.65 242.00 241.65 242.00 0.0M
2024-05-06 237.70 237.70 237.70 237.70 0.0M
2024-05-03 237.05 237.05 237.05 237.05 0.0M
2024-05-02 236.85 236.85 236.85 236.85 0.0M
2024-04-30 237.50 237.50 237.50 237.50 0.0M
2024-04-29 237.50 237.50 237.25 237.25 0.0M
2024-04-26 236.95 236.95 236.75 236.75 0.0M
2024-04-25 238.20 239.25 236.45 236.45 0.0M
2024-04-24 241.50 241.50 241.50 241.50 0.0M
2024-04-23 239.40 239.65 239.40 239.65 0.0M
2024-04-22 237.60 237.60 237.60 237.60 0.0M
2024-04-19 234.25 234.25 233.85 233.85 0.0M
2024-04-18 234.80 234.80 234.80 234.80 0.0M
2024-04-17 234.55 234.55 234.55 234.55 0.0M
2024-04-16 234.80 234.80 234.80 234.80 0.0M
2024-04-15 238.80 238.80 238.80 238.80 0.0M
2024-04-12 242.15 242.20 242.15 242.20 0.0M
2024-04-11 244.10 244.10 243.10 243.10 0.0M
2024-04-10 244.40 244.40 244.40 244.40 0.0M
2024-04-09 243.45 243.45 243.45 243.45 0.0M
2024-04-08 243.80 244.45 243.80 244.45 0.0M
2024-04-05 240.85 240.85 240.70 240.70 0.0M
2024-04-04 244.00 244.00 244.00 244.00 0.0M
2024-04-03 240.85 241.45 240.85 241.45 0.0M
2024-04-02 248.65 248.65 248.45 248.45 0.0M
2024-03-28 246.10 246.65 246.10 246.65 0.0M
2024-03-27 249.55 249.55 249.55 249.55 0.0M
2024-03-26 247.65 247.65 247.65 247.65 0.0M
2024-03-25 248.35 248.35 248.35 248.35 0.0M
2024-03-22 251.15 251.15 251.15 251.15 0.0M
2024-03-21 250.55 251.30 250.55 251.30 0.0M
2024-03-20 248.00 248.00 248.00 248.00 0.0M
2024-03-19 246.10 246.50 246.10 246.50 0.0M
2024-03-18 248.35 248.35 248.35 248.35 0.0M
2024-03-15 249.30 249.50 249.30 249.50 0.0M
2024-03-14 250.90 250.90 250.90 250.90 0.0M
2024-03-13 250.65 250.85 250.65 250.85 0.0M
2024-03-12 246.45 246.45 246.45 246.45 0.0M
2024-03-11 244.20 244.35 244.20 244.35 0.0M
2024-03-08 245.80 245.80 245.60 245.60 0.0M
2024-03-07 245.25 245.25 245.25 245.25 0.0M
2024-03-06 246.65 246.65 246.65 246.65 0.0M
2024-03-05 244.60 244.75 244.60 244.75 0.0M
2024-03-04 247.70 247.70 247.70 247.70 0.0M
2024-03-01 251.05 251.05 250.85 250.85 0.0M
2024-02-29 251.25 251.25 251.25 251.25 0.0M
2024-02-28 253.75 253.75 253.75 253.75 0.0M
2024-02-27 251.85 251.85 251.85 251.85 0.0M
2024-02-26 254.60 254.60 254.60 254.60 0.0M
2024-02-23 251.65 251.65 251.65 251.65 0.0M
2024-02-22 248.75 249.05 248.60 249.05 0.0M
2024-02-21 247.85 247.85 247.85 247.85 0.0M
2024-02-20 247.00 248.00 247.00 248.00 0.0M
2024-02-19 245.75 245.80 245.00 245.80 0.0M
2024-02-16 246.45 246.45 246.45 246.45 0.0M
2024-02-15 245.90 245.90 245.90 245.90 0.0M
2024-02-14 244.00 244.00 243.90 243.90 0.0M
2024-02-13 247.30 247.30 247.30 247.30 0.0M
2024-02-12 247.45 247.45 247.45 247.45 0.0M
2024-02-09 245.65 245.65 245.65 245.65 0.0M
2024-02-08 244.30 244.40 244.30 244.40 0.0M
2024-02-07 244.45 244.45 244.35 244.35 0.0M
2024-02-06 244.20 244.20 244.20 244.20 0.0M
2024-02-05 243.30 243.30 243.30 243.30 0.0M
2024-02-02 244.15 245.25 244.15 245.25 0.0M
2024-02-01 238.35 243.25 238.35 243.25 0.0M
2024-01-31 240.65 240.65 239.70 240.55 0.0M
2024-01-30 240.95 242.25 240.95 242.25 0.0M
2024-01-29 238.40 240.80 238.40 240.80 0.0M
2024-01-26 238.05 238.05 236.35 236.35 0.0M
2024-01-25 236.50 239.40 236.45 239.40 0.0M
2024-01-24 235.30 237.55 235.30 237.55 0.0M
2024-01-23 234.05 234.10 233.30 234.10 0.0M
2024-01-22 232.35 232.60 232.35 232.60 0.0M
2024-01-19 231.50 232.50 231.25 231.25 0.0M
2024-01-18 220.05 226.15 220.05 226.15 0.0M
2024-01-17 219.45 219.45 218.55 218.55 0.0M
2024-01-16 220.40 220.45 220.20 220.45 0.0M
2024-01-15 220.45 221.95 220.35 221.45 0.0M
2024-01-12 221.70 222.20 221.70 222.15 0.0M
2024-01-11 223.20 223.20 220.45 220.45 0.0M
2024-01-10 222.40 222.40 221.25 221.25 0.0M
2024-01-09 223.90 223.90 223.25 223.25 0.0M
2024-01-08 222.25 222.25 221.20 221.20 0.0M
2024-01-05 221.65 222.90 221.60 222.90 0.0M
2024-01-04 223.40 223.40 223.40 223.40 0.0M
2024-01-03 226.10 226.10 222.30 222.30 0.0M
2024-01-02 227.80 228.50 227.80 228.50 0.0M