Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (Dist)

MLPD
🏛️ germany →
43.24
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 30.45 30.45 30.29 30.31 0.0M
2021-12-29 30.54 30.55 30.16 30.23 0.0M
2021-12-28 30.51 30.63 30.32 30.46 0.0M
2021-12-27 29.68 30.02 29.68 29.99 0.0M
2021-12-23 29.64 29.88 29.64 29.75 0.0M
2021-12-22 29.58 29.68 29.40 29.63 0.0M
2021-12-21 29.18 29.75 29.18 29.57 0.0M
2021-12-20 28.97 29.21 28.62 28.62 0.0M
2021-12-17 29.64 29.75 29.23 29.67 0.0M
2021-12-16 29.63 30.04 29.45 30.04 0.0M
2021-12-15 30.02 30.02 29.36 29.52 0.0M
2021-12-14 30.24 30.24 29.87 30.06 0.0M
2021-12-13 30.91 30.98 30.00 30.00 0.0M
2021-12-10 30.98 31.22 30.63 30.63 0.0M
2021-12-09 31.27 31.27 30.95 31.06 0.0M
2021-12-08 31.17 31.31 30.95 31.16 0.0M
2021-12-07 31.13 31.58 31.13 31.41 0.0M
2021-12-06 31.20 31.20 30.92 30.92 0.0M
2021-12-03 31.13 31.19 30.86 30.86 0.0M
2021-12-02 30.69 30.79 30.21 30.79 0.0M
2021-12-01 31.15 31.47 31.01 31.35 0.0M
2021-11-30 30.96 30.96 30.67 30.68 0.0M
2021-11-29 32.98 32.98 31.72 31.72 0.0M
2021-11-26 31.80 31.85 31.05 31.41 0.0M
2021-11-25 33.50 33.50 33.19 33.24 0.0M
2021-11-24 32.83 33.09 32.80 33.07 0.0M
2021-11-23 32.18 32.44 31.95 32.44 0.0M
2021-11-22 32.18 32.55 32.18 32.55 0.0M
2021-11-19 32.95 32.95 32.12 32.12 0.0M
2021-11-18 33.04 33.04 32.75 32.90 0.0M
2021-11-17 33.67 33.70 33.46 33.46 0.0M
2021-11-16 33.53 33.61 33.38 33.46 0.0M
2021-11-15 33.41 33.41 32.85 33.34 0.0M
2021-11-12 33.28 33.28 33.04 33.04 0.0M
2021-11-11 32.96 33.18 32.96 33.14 0.0M
2021-11-10 32.97 32.97 32.90 32.91 0.0M
2021-11-09 32.70 32.89 32.63 32.79 0.0M
2021-11-08 32.55 32.63 32.44 32.63 0.0M
2021-11-05 32.35 32.69 32.35 32.45 0.0M
2021-11-04 32.74 32.92 32.22 32.22 0.0M
2021-11-03 32.72 32.72 32.39 32.39 0.0M
2021-11-02 32.98 33.03 32.62 32.62 0.0M
2021-11-01 32.63 33.06 32.53 32.95 0.0M
2021-10-29 32.73 32.79 32.40 32.40 0.0M
2021-10-28 32.92 32.92 32.49 32.53 0.0M
2021-10-27 33.07 33.14 33.02 33.13 0.0M
2021-10-26 33.54 33.72 33.54 33.69 0.0M
2021-10-25 33.42 33.68 33.33 33.55 0.0M
2021-10-22 33.44 33.54 33.15 33.15 0.0M
2021-10-21 33.62 33.78 33.30 33.30 0.0M
2021-10-20 33.38 33.74 33.38 33.63 0.0M
2021-10-19 33.47 33.64 33.32 33.44 0.0M
2021-10-18 33.42 33.72 33.42 33.51 0.0M
2021-10-15 33.45 33.56 33.39 33.56 0.0M
2021-10-14 33.14 33.16 33.01 33.04 0.0M
2021-10-13 32.64 32.81 32.43 32.61 0.0M
2021-10-12 32.34 32.74 32.25 32.74 0.0M
2021-10-11 32.27 32.71 32.27 32.71 0.0M
2021-10-08 31.98 32.26 31.90 32.21 0.0M
2021-10-07 31.59 31.79 31.52 31.79 0.0M
2021-10-06 31.62 31.65 30.99 31.15 0.0M
2021-10-05 31.78 32.36 31.78 31.88 0.0M
2021-10-04 30.78 31.85 30.78 31.85 0.0M
2021-10-01 30.41 31.01 30.41 31.01 0.0M
2021-09-30 31.30 31.30 30.77 30.92 0.0M
2021-09-29 30.65 30.73 30.65 30.70 0.0M
2021-09-28 30.81 31.00 30.57 30.57 0.0M
2021-09-27 30.12 30.73 30.00 30.73 0.0M
2021-09-24 29.90 30.02 29.80 30.02 0.0M
2021-09-23 29.62 29.76 29.55 29.76 0.0M
2021-09-22 29.08 29.39 28.99 29.39 0.0M
2021-09-21 28.93 29.06 28.44 28.59 0.0M
2021-09-20 29.06 29.06 28.65 28.65 0.0M
2021-09-17 29.79 29.79 29.41 29.41 0.0M
2021-09-16 29.56 29.72 29.47 29.47 0.0M
2021-09-15 30.18 30.18 29.96 30.17 0.0M
2021-09-14 30.17 30.24 30.11 30.11 0.0M
2021-09-13 30.02 30.49 29.98 30.32 0.0M
2021-09-10 30.02 30.25 29.89 29.89 0.0M
2021-09-09 29.76 30.25 29.74 30.00 0.0M
2021-09-08 30.17 30.35 30.00 30.11 0.0M
2021-09-07 30.34 30.36 30.16 30.26 0.0M
2021-09-06 30.40 30.51 30.40 30.44 0.0M
2021-09-03 30.68 30.68 30.33 30.33 0.0M
2021-09-02 29.86 30.45 29.86 30.39 0.0M
2021-09-01 29.59 29.65 29.28 29.59 0.0M
2021-08-31 29.67 29.76 29.36 29.70 0.0M
2021-08-30 29.75 29.92 29.75 29.81 0.0M
2021-08-27 29.41 29.90 29.37 29.90 0.0M
2021-08-26 29.76 29.80 29.57 29.57 0.0M
2021-08-25 29.54 29.89 29.44 29.85 0.0M
2021-08-24 29.62 29.72 29.56 29.56 0.0M
2021-08-23 29.31 29.65 29.31 29.54 0.0M
2021-08-20 28.69 29.22 28.41 29.22 0.0M
2021-08-19 28.81 28.98 28.50 28.53 0.0M
2021-08-18 29.75 29.79 29.73 29.77 0.0M
2021-08-17 29.48 30.00 29.36 29.88 0.0M
2021-08-16 29.94 29.96 29.76 29.92 0.0M
2021-08-13 30.49 30.49 30.23 30.23 0.0M
2021-08-12 30.16 30.25 30.00 30.11 0.0M
2021-08-11 29.86 30.03 29.84 30.02 0.0M
2021-08-10 29.30 29.84 29.30 29.84 0.0M
2021-08-09 29.33 29.33 28.84 29.22 0.0M
2021-08-06 29.28 29.71 29.28 29.58 0.0M
2021-08-05 29.31 29.70 29.31 29.70 0.0M
2021-08-04 29.84 29.94 29.45 29.72 0.0M
2021-08-03 30.06 30.06 29.58 29.92 0.0M
2021-08-02 30.52 30.69 30.03 30.03 0.0M
2021-07-30 30.34 30.69 30.31 30.53 0.0M
2021-07-29 30.72 30.72 30.60 30.64 0.0M
2021-07-28 30.15 30.40 30.15 30.40 0.0M
2021-07-27 30.70 30.72 30.28 30.28 0.0M
2021-07-26 29.86 30.37 29.55 30.37 0.0M
2021-07-23 30.33 30.47 29.95 30.04 0.0M
2021-07-22 30.18 30.31 29.78 29.91 0.0M
2021-07-21 30.16 30.68 30.15 30.68 0.0M
2021-07-20 29.40 29.88 29.08 29.77 0.0M
2021-07-19 29.81 29.81 28.59 29.08 0.0M
2021-07-16 30.39 30.75 30.39 30.47 0.0M
2021-07-15 30.82 30.82 30.44 30.62 0.0M
2021-07-14 31.21 31.28 31.06 31.06 0.0M
2021-07-13 31.84 31.90 31.64 31.64 0.0M
2021-07-12 32.02 32.02 31.63 31.80 0.0M
2021-07-09 31.71 31.97 31.50 31.97 0.0M
2021-07-08 31.42 31.52 30.70 31.52 0.0M
2021-07-07 32.26 32.38 31.61 31.77 0.0M
2021-07-06 32.66 32.81 31.87 31.90 0.0M
2021-07-05 32.58 32.69 32.46 32.69 0.0M
2021-07-02 32.51 32.62 32.17 32.20 0.0M
2021-07-01 32.35 32.36 32.08 32.08 0.0M
2021-06-30 31.54 32.06 31.18 32.06 0.0M
2021-06-29 31.12 31.35 30.92 31.34 0.0M
2021-06-28 31.79 31.85 30.81 31.05 0.0M
2021-06-25 32.28 32.28 31.69 31.71 0.0M
2021-06-24 32.51 32.51 32.03 32.03 0.0M
2021-06-23 32.75 32.75 32.43 32.50 0.0M
2021-06-22 32.97 32.97 32.29 32.29 0.0M
2021-06-21 32.01 32.63 31.72 32.62 0.0M
2021-06-18 32.71 32.71 32.11 32.34 0.0M
2021-06-17 33.60 33.99 32.93 32.96 0.0M
2021-06-16 33.99 34.28 33.95 34.28 0.0M
2021-06-15 34.10 34.10 33.54 33.54 0.0M
2021-06-14 34.14 34.33 33.95 33.95 0.0M
2021-06-11 33.46 34.03 33.43 34.03 0.0M
2021-06-10 32.81 33.24 32.81 33.17 0.0M
2021-06-09 32.68 32.73 32.45 32.68 0.0M
2021-06-08 32.21 32.52 32.01 32.43 0.0M
2021-06-07 31.91 32.31 31.76 32.12 0.0M
2021-06-04 31.91 31.96 31.60 31.60 0.0M
2021-06-03 31.55 31.86 31.33 31.75 0.0M
2021-06-02 31.06 31.38 31.06 31.35 0.0M
2021-06-01 30.44 30.79 30.44 30.79 0.0M
2021-05-31 30.26 30.40 30.05 30.05 0.0M
2021-05-28 30.55 30.67 30.27 30.27 0.0M
2021-05-27 30.41 30.53 30.35 30.42 0.0M
2021-05-26 30.40 30.42 30.29 30.42 0.0M
2021-05-25 30.80 30.80 30.30 30.30 0.0M
2021-05-21 30.46 30.82 30.38 30.66 0.0M
2021-05-20 30.12 30.24 29.85 30.24 0.0M
2021-05-19 30.15 30.30 29.72 30.11 0.0M
2021-05-18 31.33 31.33 30.91 30.91 0.0M
2021-05-17 30.64 30.99 30.42 30.99 0.0M
2021-05-14 30.61 30.77 30.55 30.64 0.0M
2021-05-13 29.91 30.29 29.47 30.11 0.0M
2021-05-12 30.04 30.82 29.90 30.76 0.0M
2021-05-11 30.18 30.31 29.65 29.84 0.0M
2021-05-10 30.25 30.55 30.23 30.47 0.0M
2021-05-07 30.15 30.24 29.93 29.93 0.0M
2021-05-06 29.91 30.03 29.37 29.59 0.0M
2021-05-05 29.80 30.31 29.80 30.31 0.0M
2021-05-04 29.49 29.74 29.40 29.51 0.0M
2021-05-03 29.62 29.74 29.23 29.30 0.0M
2021-04-30 29.72 29.95 29.54 29.84 0.0M
2021-04-29 29.74 29.90 29.60 29.61 0.0M
2021-04-28 28.98 29.46 28.84 29.45 0.0M
2021-04-27 29.02 29.03 28.84 28.89 0.0M
2021-04-26 28.54 28.96 28.40 28.94 0.0M
2021-04-23 28.44 28.46 28.42 28.42 0.0M
2021-04-22 28.43 28.74 28.43 28.74 0.0M
2021-04-21 28.04 28.24 27.83 28.24 0.0M
2021-04-20 28.21 28.21 27.52 27.62 0.0M
2021-04-19 28.09 28.27 28.01 28.27 0.0M
2021-04-16 28.50 28.60 28.29 28.40 0.0M
2021-04-15 28.54 28.54 28.23 28.23 0.0M
2021-04-14 27.89 28.39 27.85 28.39 0.0M
2021-04-13 27.74 27.86 27.65 27.86 0.0M
2021-04-12 27.72 27.91 27.72 27.76 0.0M
2021-04-09 28.11 28.39 28.11 28.39 0.0M
2021-04-08 27.93 28.09 27.67 27.72 0.0M
2021-04-07 27.96 28.02 27.76 27.76 0.0M
2021-04-06 28.01 28.09 27.93 27.93 0.0M
2021-04-01 27.98 28.05 27.56 27.56 0.0M
2021-03-31 27.57 27.64 27.36 27.64 0.0M
2021-03-30 27.61 27.76 27.34 27.38 0.0M
2021-03-29 27.75 27.94 27.42 27.50 0.0M
2021-03-26 27.43 27.72 27.37 27.72 0.0M
2021-03-25 27.01 27.01 26.35 26.96 0.0M
2021-03-24 26.72 27.14 26.72 27.14 0.0M
2021-03-23 27.29 27.29 27.01 27.10 0.0M
2021-03-22 27.65 27.78 27.41 27.41 0.0M
2021-03-19 27.51 28.09 27.43 27.94 0.0M
2021-03-18 28.29 28.40 28.05 28.05 0.0M
2021-03-17 29.33 29.33 29.00 29.09 0.0M
2021-03-16 29.71 29.71 29.17 29.38 0.0M
2021-03-15 29.94 29.94 29.58 29.64 0.0M
2021-03-12 29.33 29.72 29.33 29.70 0.0M
2021-03-11 29.81 29.81 29.35 29.52 0.0M
2021-03-10 28.50 29.10 28.46 29.09 0.0M
2021-03-09 29.36 29.45 28.78 29.05 0.0M
2021-03-08 28.96 29.42 28.96 29.18 0.0M
2021-03-05 28.54 29.52 28.32 28.32 0.0M
2021-03-04 28.07 28.89 27.93 28.89 0.0M
2021-03-03 27.90 28.24 27.88 28.12 0.0M
2021-03-02 27.13 27.50 27.13 27.44 0.0M
2021-03-01 26.49 27.18 26.39 27.12 0.0M
2021-02-26 26.36 26.55 25.77 26.13 0.0M
2021-02-25 27.18 27.18 26.74 26.74 0.0M
2021-02-24 26.33 27.27 26.33 27.19 0.0M
2021-02-23 26.40 26.42 25.40 26.12 0.0M
2021-02-22 25.61 26.35 25.55 26.35 0.0M
2021-02-19 25.57 25.91 25.49 25.70 0.0M
2021-02-18 26.38 26.38 25.87 25.87 0.0M
2021-02-17 26.53 26.68 26.12 26.12 0.0M
2021-02-16 26.35 26.60 26.35 26.57 0.0M
2021-02-15 26.36 26.42 26.10 26.38 0.0M
2021-02-12 25.63 25.88 25.60 25.88 0.0M
2021-02-11 25.70 25.82 25.61 25.73 0.0M
2021-02-10 25.47 25.52 25.40 25.52 0.0M
2021-02-09 25.78 25.81 25.47 25.48 0.0M
2021-02-08 25.46 25.67 25.46 25.67 0.0M
2021-02-05 25.56 25.76 25.56 25.59 0.0M
2021-02-04 25.21 25.44 25.21 25.37 0.0M
2021-02-03 24.87 25.07 24.81 24.94 0.0M
2021-02-02 24.76 25.10 24.73 24.98 0.0M
2021-02-01 24.54 24.62 24.21 24.31 0.0M
2021-01-29 23.87 24.48 23.77 24.22 0.0M
2021-01-28 23.82 24.07 23.54 24.07 0.0M
2021-01-27 24.09 24.47 24.00 24.47 0.0M
2021-01-26 24.27 24.78 24.27 24.41 0.0M
2021-01-25 24.47 24.47 24.13 24.13 0.0M
2021-01-22 24.37 24.39 24.00 24.19 0.0M
2021-01-21 25.46 25.46 24.79 24.79 0.0M
2021-01-20 25.67 25.83 25.30 25.37 0.0M
2021-01-19 26.11 26.11 25.77 25.88 0.0M
2021-01-18 25.74 25.96 25.74 25.94 0.0M
2021-01-15 25.88 25.88 25.36 25.77 0.0M
2021-01-14 25.74 25.83 25.64 25.83 0.0M
2021-01-13 25.40 25.57 25.38 25.56 0.0M
2021-01-12 24.54 25.31 24.54 25.28 0.0M
2021-01-11 23.91 24.38 23.91 24.38 0.0M
2021-01-08 24.62 24.62 24.08 24.08 0.0M
2021-01-07 24.13 24.24 23.97 24.18 0.0M
2021-01-06 23.26 23.69 23.09 23.69 0.0M
2021-01-05 22.20 23.00 22.20 23.00 0.0M
2021-01-04 22.71 22.71 22.10 22.10 0.0M