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
2022-12-30 38.96 39.19 38.96 39.02 0.0M
2022-12-29 38.58 39.16 38.58 39.12 0.0M
2022-12-28 39.41 39.48 38.85 38.85 0.0M
2022-12-27 39.89 39.91 39.29 39.41 0.0M
2022-12-23 39.03 39.26 38.85 39.15 0.0M
2022-12-22 39.24 39.34 38.89 38.89 0.0M
2022-12-21 38.88 39.20 38.87 39.20 0.0M
2022-12-20 38.42 38.73 38.42 38.65 0.0M
2022-12-19 39.48 39.50 38.76 38.86 0.0M
2022-12-16 39.15 39.15 38.66 38.89 0.0M
2022-12-15 39.55 39.55 38.80 38.80 0.0M
2022-12-14 40.85 40.85 40.29 40.37 0.0M
2022-12-13 40.63 40.75 40.31 40.46 0.0M
2022-12-12 39.96 40.50 39.63 40.50 0.0M
2022-12-09 40.00 40.42 40.00 40.28 0.0M
2022-12-08 40.80 41.20 40.55 40.55 0.0M
2022-12-07 41.27 41.27 40.95 40.98 0.0M
2022-12-06 41.93 41.93 41.36 41.36 0.0M
2022-12-05 42.56 42.61 42.24 42.26 0.0M
2022-12-02 42.36 42.84 42.35 42.63 0.0M
2022-12-01 43.72 43.72 42.96 42.96 0.0M
2022-11-30 43.10 43.59 43.10 43.57 0.0M
2022-11-29 42.73 42.87 42.51 42.81 0.0M
2022-11-28 42.49 42.49 41.80 42.38 0.0M
2022-11-25 42.80 43.02 42.80 42.88 0.0M
2022-11-24 42.74 42.76 42.50 42.75 0.0M
2022-11-23 43.43 43.43 42.87 42.87 0.0M
2022-11-22 42.96 43.33 42.96 43.33 0.0M
2022-11-21 42.63 42.80 41.93 41.93 0.0M
2022-11-18 42.17 42.42 41.97 42.29 0.0M
2022-11-17 42.62 42.67 42.35 42.41 0.0M
2022-11-16 42.59 42.59 42.15 42.37 0.0M
2022-11-15 42.95 42.95 42.68 42.93 0.0M
2022-11-14 42.56 43.73 42.56 43.28 0.0M
2022-11-11 43.52 43.80 42.96 42.96 0.0M
2022-11-10 43.55 43.85 43.53 43.55 0.0M
2022-11-09 44.52 44.72 43.93 43.93 0.0M
2022-11-08 45.17 45.17 44.73 44.73 0.0M
2022-11-07 45.02 45.31 45.02 45.19 0.0M
2022-11-04 45.99 46.44 44.84 44.93 0.0M
2022-11-03 45.61 45.79 45.29 45.79 0.0M
2022-11-02 45.74 45.74 45.17 45.27 0.0M
2022-11-01 45.68 45.81 45.52 45.81 0.0M
2022-10-31 44.76 45.38 44.42 45.09 0.0M
2022-10-28 43.90 44.50 43.90 44.12 0.0M
2022-10-27 43.62 44.35 43.62 44.35 0.0M
2022-10-26 43.78 43.78 43.49 43.54 0.0M
2022-10-25 43.61 43.61 43.05 43.38 0.0M
2022-10-24 43.88 44.08 43.44 43.44 0.0M
2022-10-21 43.69 44.12 43.35 43.88 0.0M
2022-10-20 44.03 44.22 43.98 43.99 0.0M
2022-10-19 43.80 43.92 43.71 43.73 0.0M
2022-10-18 43.35 43.41 43.16 43.16 0.0M
2022-10-17 43.37 43.37 42.73 42.84 0.0M
2022-10-14 43.47 43.47 42.90 42.97 0.0M
2022-10-13 42.73 43.35 42.15 43.22 0.0M
2022-10-12 42.58 43.09 42.54 42.62 0.0M
2022-10-11 42.21 42.60 41.67 42.60 0.0M
2022-10-10 42.95 43.51 42.61 42.61 0.0M
2022-10-07 42.54 43.02 42.54 43.02 0.0M
2022-10-06 42.48 43.03 42.12 42.60 0.0M
2022-10-05 41.81 42.38 41.81 42.34 0.0M
2022-10-04 41.83 42.00 41.50 41.98 0.0M
2022-10-03 41.21 41.58 40.96 41.28 0.0M
2022-09-30 40.63 41.00 40.25 41.00 0.0M
2022-09-29 41.20 41.46 40.40 40.40 0.0M
2022-09-28 40.14 41.28 39.97 41.28 0.0M
2022-09-27 39.84 40.81 39.74 40.43 0.0M
2022-09-26 40.12 40.30 39.92 40.03 0.0M
2022-09-23 42.03 42.09 40.04 40.04 0.0M
2022-09-22 42.62 43.01 42.50 42.50 0.0M
2022-09-21 43.39 43.72 43.28 43.40 0.0M
2022-09-20 42.47 42.74 42.47 42.59 0.0M
2022-09-19 42.37 42.46 42.01 42.29 0.0M
2022-09-16 43.34 43.35 42.63 42.63 0.0M
2022-09-15 44.46 44.46 43.68 43.87 0.0M
2022-09-14 43.99 44.97 43.92 44.91 0.0M
2022-09-13 44.19 44.58 44.05 44.32 0.0M
2022-09-12 43.59 44.15 43.59 44.15 0.0M
2022-09-09 43.26 43.84 43.26 43.84 0.0M
2022-09-08 43.44 43.46 43.19 43.46 0.0M
2022-09-07 43.62 43.91 43.46 43.46 0.0M
2022-09-06 44.40 44.40 43.81 43.85 0.0M
2022-09-05 44.55 44.55 43.97 44.23 0.0M
2022-09-02 43.51 43.70 43.14 43.64 0.0M
2022-09-01 43.59 43.59 43.01 43.17 0.0M
2022-08-31 43.96 43.96 43.32 43.55 0.0M
2022-08-30 44.99 44.99 43.60 43.67 0.0M
2022-08-29 44.92 44.97 44.53 44.87 0.0M
2022-08-26 45.36 45.36 44.64 44.64 0.0M
2022-08-25 45.40 45.40 44.88 45.03 0.0M
2022-08-24 44.65 45.25 44.65 44.90 0.0M
2022-08-23 44.34 45.00 43.84 44.78 0.0M
2022-08-22 43.31 43.95 43.15 43.95 0.0M
2022-08-19 43.17 43.36 42.98 43.34 0.0M
2022-08-18 41.84 43.10 41.84 43.10 0.0M
2022-08-17 42.31 42.31 41.82 41.82 0.0M
2022-08-16 41.51 42.10 41.51 41.91 0.0M
2022-08-15 41.81 41.81 40.71 41.45 0.0M
2022-08-12 41.22 41.59 41.22 41.54 0.0M
2022-08-11 40.46 41.08 40.46 40.95 0.0M
2022-08-10 39.96 40.15 39.89 40.15 0.0M
2022-08-09 40.02 40.06 39.91 40.06 0.0M
2022-08-08 40.27 40.27 39.96 40.17 0.0M
2022-08-05 39.73 40.35 39.53 40.14 0.0M
2022-08-04 41.13 41.13 40.00 40.11 0.0M
2022-08-03 41.15 41.52 41.05 41.05 0.0M
2022-08-02 40.85 41.02 40.65 40.98 0.0M
2022-08-01 40.97 40.97 40.32 40.34 0.0M
2022-07-29 40.98 41.60 40.98 41.42 0.0M
2022-07-28 40.80 40.96 40.33 40.92 0.0M
2022-07-27 40.19 40.35 40.00 40.28 0.0M
2022-07-26 39.33 39.98 39.33 39.79 0.0M
2022-07-25 37.78 38.88 37.71 38.88 0.0M
2022-07-22 38.40 38.46 38.17 38.17 0.0M
2022-07-21 38.47 38.69 37.80 37.95 0.0M
2022-07-20 38.08 38.37 38.01 38.16 0.0M
2022-07-19 37.82 37.91 37.45 37.91 0.0M
2022-07-18 37.46 37.88 37.40 37.77 0.0M
2022-07-15 36.82 37.18 36.82 37.00 0.0M
2022-07-14 37.15 37.15 36.04 36.11 0.0M
2022-07-13 37.11 37.11 36.49 36.74 0.0M
2022-07-12 37.00 37.13 36.70 36.82 0.0M
2022-07-11 36.73 37.00 36.69 36.86 0.0M
2022-07-08 36.76 37.04 36.60 37.04 0.0M
2022-07-07 35.27 36.58 35.27 36.58 0.0M
2022-07-06 35.73 35.82 34.57 34.57 0.0M
2022-07-05 36.17 36.42 34.83 34.83 0.0M
2022-07-04 35.90 36.04 35.83 36.04 0.0M
2022-07-01 35.22 35.77 35.19 35.53 0.0M
2022-06-30 35.41 35.57 35.00 35.13 0.0M
2022-06-29 36.26 36.34 35.56 35.56 0.0M
2022-06-28 35.82 36.72 35.66 36.03 0.0M
2022-06-27 34.70 35.22 34.70 35.22 0.0M
2022-06-24 34.14 34.83 34.14 34.83 0.0M
2022-06-23 34.46 35.13 34.10 34.10 0.0M
2022-06-22 35.92 35.92 34.80 34.94 0.0M
2022-06-21 35.15 36.32 35.11 35.97 0.0M
2022-06-20 34.60 35.03 34.60 35.00 0.0M
2022-06-17 35.77 36.06 34.61 34.61 0.0M
2022-06-16 37.82 37.82 36.13 36.31 0.0M
2022-06-15 39.24 39.53 39.09 39.34 0.0M
2022-06-14 40.31 40.79 40.10 40.79 0.0M
2022-06-13 41.81 41.81 40.25 40.45 0.0M
2022-06-10 42.47 42.67 41.82 41.82 0.0M
2022-06-09 42.44 42.55 42.15 42.36 0.0M
2022-06-08 42.81 42.89 42.61 42.79 0.0M
2022-06-07 41.95 42.56 41.95 42.48 0.0M
2022-06-06 42.12 42.25 42.12 42.24 0.0M
2022-06-03 41.97 41.97 41.83 41.87 0.0M
2022-06-02 41.97 42.22 41.69 41.88 0.0M
2022-06-01 41.36 41.69 41.07 41.31 0.0M
2022-05-31 41.20 41.62 40.96 40.99 0.0M
2022-05-30 41.01 41.42 41.01 41.15 0.0M
2022-05-27 40.37 40.91 40.37 40.88 0.0M
2022-05-26 40.21 40.92 40.21 40.82 0.0M
2022-05-25 39.71 40.20 39.71 40.14 0.0M
2022-05-24 39.19 39.33 38.84 38.85 0.0M
2022-05-23 39.45 39.67 39.24 39.67 0.0M
2022-05-20 39.01 39.62 39.01 39.27 0.0M
2022-05-19 39.68 39.68 38.70 39.05 0.0M
2022-05-18 40.32 40.55 39.68 39.68 0.0M
2022-05-17 39.89 40.14 39.87 40.11 0.0M
2022-05-16 39.41 40.15 39.13 39.91 0.0M
2022-05-13 38.39 39.59 38.39 39.46 0.0M
2022-05-12 37.74 38.55 37.66 38.39 0.0M
2022-05-11 38.44 39.17 38.23 39.17 0.0M
2022-05-10 38.40 38.55 37.83 37.83 0.0M
2022-05-09 40.48 40.48 38.59 38.59 0.0M
2022-05-06 40.56 40.56 39.76 40.06 0.0M
2022-05-05 40.68 40.68 40.23 40.23 0.0M
2022-05-04 39.68 40.15 39.48 39.48 0.0M
2022-05-03 38.74 39.45 38.54 39.45 0.0M
2022-05-02 38.96 38.96 38.45 38.51 0.0M
2022-04-29 39.30 39.61 39.25 39.38 0.0M
2022-04-28 38.88 39.18 38.74 38.97 0.0M
2022-04-27 38.10 38.55 38.10 38.36 0.0M
2022-04-26 37.70 38.13 37.55 38.13 0.0M
2022-04-25 38.23 38.23 36.73 36.79 0.0M
2022-04-22 39.13 39.27 38.98 38.98 0.0M
2022-04-21 39.83 40.10 39.59 39.95 0.0M
2022-04-20 39.40 39.64 39.07 39.64 0.0M
2022-04-19 39.60 39.63 39.13 39.22 0.0M
2022-04-14 38.81 39.33 38.63 39.11 0.0M
2022-04-13 38.97 38.97 38.62 38.68 0.0M
2022-04-12 37.94 38.52 37.63 38.52 0.0M
2022-04-11 37.79 37.79 37.46 37.67 0.0M
2022-04-08 37.65 37.85 37.56 37.70 0.0M
2022-04-07 37.36 37.52 36.96 36.96 0.0M
2022-04-06 37.81 37.81 37.12 37.57 0.0M
2022-04-05 37.33 37.69 37.33 37.40 0.0M
2022-04-04 36.86 37.27 36.82 36.91 0.0M
2022-04-01 36.47 37.03 36.47 36.95 0.0M
2022-03-31 36.18 36.79 36.18 36.58 0.0M
2022-03-30 36.63 36.74 36.54 36.61 0.0M
2022-03-29 36.97 37.12 35.92 36.30 0.0M
2022-03-28 37.15 37.15 36.49 36.64 0.0M
2022-03-25 36.53 37.09 36.41 37.09 0.0M
2022-03-24 36.44 36.44 36.13 36.33 0.0M
2022-03-23 35.72 36.12 35.72 35.98 0.0M
2022-03-22 35.78 35.78 35.28 35.28 0.0M
2022-03-21 34.97 35.51 34.97 35.51 0.0M
2022-03-18 34.81 34.84 34.49 34.52 0.0M
2022-03-17 34.49 34.89 34.44 34.82 0.0M
2022-03-16 35.51 35.64 34.89 34.97 0.0M
2022-03-15 34.90 35.21 34.49 35.21 0.0M
2022-03-14 36.63 36.67 35.60 35.60 0.0M
2022-03-11 37.68 37.79 37.16 37.26 0.0M
2022-03-10 36.68 37.22 36.61 37.22 0.0M
2022-03-09 37.95 38.07 36.93 36.99 0.0M
2022-03-08 37.46 38.73 37.46 38.62 0.0M
2022-03-07 38.28 38.52 37.76 37.76 0.0M
2022-03-04 36.96 37.43 36.70 37.10 0.0M
2022-03-03 37.36 37.36 36.60 36.69 0.0M
2022-03-02 37.08 37.09 36.73 36.73 0.0M
2022-03-01 36.16 36.38 35.88 36.13 0.0M
2022-02-28 34.89 35.51 34.77 35.45 0.0M
2022-02-25 34.26 34.56 34.14 34.49 0.0M
2022-02-24 34.55 35.15 34.10 34.43 0.0M
2022-02-23 33.98 34.18 33.81 33.89 0.0M
2022-02-22 34.70 34.75 34.07 34.07 0.0M
2022-02-21 34.30 34.32 34.11 34.18 0.0M
2022-02-18 34.65 34.82 34.58 34.60 0.0M
2022-02-17 35.13 35.13 34.58 34.73 0.0M
2022-02-16 34.91 35.19 34.91 35.19 0.0M
2022-02-15 35.32 35.32 34.70 34.89 0.0M
2022-02-14 35.83 35.84 35.28 35.38 0.0M
2022-02-11 34.74 35.50 34.54 35.45 0.0M
2022-02-10 35.11 35.11 34.85 34.89 0.0M
2022-02-09 34.82 35.22 34.76 35.22 0.0M
2022-02-08 35.15 35.22 34.81 34.81 0.0M
2022-02-07 35.30 35.30 35.06 35.06 0.0M
2022-02-04 34.92 34.97 34.84 34.97 0.0M
2022-02-03 35.23 35.23 34.69 34.75 0.0M
2022-02-02 35.12 35.15 34.89 34.94 0.0M
2022-02-01 34.41 34.87 34.05 34.82 0.0M
2022-01-31 34.62 34.62 34.14 34.28 0.0M
2022-01-28 34.46 34.46 34.01 34.13 0.0M
2022-01-27 33.98 34.66 33.98 34.51 0.0M
2022-01-26 33.86 34.44 33.86 34.44 0.0M
2022-01-25 32.51 33.24 32.45 33.15 0.0M
2022-01-24 33.06 33.06 31.94 31.94 0.0M
2022-01-21 33.51 33.60 32.78 33.19 0.0M
2022-01-20 33.81 34.02 33.72 34.02 0.0M
2022-01-19 33.83 34.26 33.76 33.81 0.0M
2022-01-18 33.75 34.33 33.75 34.16 0.0M
2022-01-17 33.84 33.95 33.84 33.92 0.0M
2022-01-14 33.37 33.67 33.12 33.67 0.0M
2022-01-13 33.81 33.81 33.60 33.81 0.0M
2022-01-12 33.52 33.72 33.52 33.70 0.0M
2022-01-11 33.00 33.28 33.00 33.28 0.0M
2022-01-10 32.87 33.44 32.74 32.75 0.0M
2022-01-07 32.62 32.80 32.62 32.72 0.0M
2022-01-06 32.43 32.61 32.16 32.61 0.0M
2022-01-05 32.38 32.70 32.38 32.70 0.0M
2022-01-04 31.89 32.26 31.89 32.25 0.0M
2022-01-03 31.07 31.68 30.80 31.68 0.0M