Invesco STOXX Europe 600 Opt Tech UCITS ETF Acc

X8PS
🏛️ germany →
146.72
Last Update: 2025-10-03
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 97.19 97.19 96.56 96.56 0.0M
2022-12-29 96.15 97.92 95.99 97.79 0.0M
2022-12-28 96.81 96.81 95.80 95.87 0.0M
2022-12-27 97.24 97.59 96.62 96.66 0.0M
2022-12-23 97.59 97.59 96.27 96.93 0.0M
2022-12-22 99.63 99.63 97.32 97.41 0.0M
2022-12-21 98.42 99.54 98.42 99.54 0.0M
2022-12-20 97.54 98.38 97.54 97.76 0.0M
2022-12-19 99.64 100.16 98.86 98.86 0.0M
2022-12-16 100.66 100.66 99.21 99.33 0.0M
2022-12-15 104.44 104.58 101.16 101.16 0.0M
2022-12-14 105.82 105.82 105.72 105.72 0.0M
2022-12-13 104.48 106.76 104.26 106.76 0.0M
2022-12-12 102.86 103.56 102.82 103.36 0.0M
2022-12-09 103.38 103.86 103.38 103.86 0.0M
2022-12-08 102.40 103.28 101.94 102.82 0.0M
2022-12-07 102.56 102.76 101.82 102.10 0.0M
2022-12-06 104.60 104.62 102.70 103.16 0.0M
2022-12-05 105.38 105.66 104.76 104.76 0.0M
2022-12-02 105.28 107.14 105.00 105.20 0.0M
2022-12-01 105.54 105.78 104.86 105.56 0.0M
2022-11-30 102.36 103.14 102.36 102.90 0.0M
2022-11-29 103.38 103.38 101.50 101.50 0.0M
2022-11-28 103.02 103.50 102.12 102.50 0.0M
2022-11-25 103.62 103.98 103.62 103.72 0.0M
2022-11-24 103.46 104.76 103.46 104.08 0.0M
2022-11-23 102.98 103.84 102.68 103.62 0.0M
2022-11-22 101.76 102.72 101.76 102.62 0.0M
2022-11-21 102.90 102.90 102.22 102.64 0.0M
2022-11-18 102.98 104.12 102.50 103.34 0.0M
2022-11-17 103.74 103.74 103.34 103.66 0.0M
2022-11-16 104.86 104.86 103.10 103.38 0.0M
2022-11-15 104.16 105.30 103.58 105.30 0.0M
2022-11-14 102.60 103.36 102.10 103.36 0.0M
2022-11-11 101.66 102.70 101.40 102.16 0.0M
2022-11-10 92.98 99.86 92.91 99.86 0.0M
2022-11-09 93.98 93.98 93.31 93.55 0.0M
2022-11-08 91.68 94.70 91.68 94.70 0.0M
2022-11-07 90.30 92.09 90.30 92.09 0.0M
2022-11-04 88.90 91.13 88.90 90.74 0.0M
2022-11-03 88.23 88.71 87.37 88.06 0.0M
2022-11-02 91.37 91.49 89.91 89.91 0.0M
2022-11-01 92.15 92.15 91.00 91.00 0.0M
2022-10-31 90.77 90.77 89.65 89.96 0.0M
2022-10-28 89.50 90.12 88.49 90.01 0.0M
2022-10-27 91.50 91.66 89.76 91.04 0.0M
2022-10-26 91.20 92.86 91.09 92.59 0.0M
2022-10-25 90.05 92.63 89.72 92.28 0.0M
2022-10-24 89.50 89.62 88.26 88.92 0.0M
2022-10-21 88.22 89.18 87.77 89.18 0.0M
2022-10-20 87.17 89.51 87.10 89.51 0.0M
2022-10-19 88.90 88.90 87.41 87.85 0.0M
2022-10-18 88.72 89.72 88.03 88.03 0.0M
2022-10-17 85.80 87.53 84.98 87.53 0.0M
2022-10-14 87.41 87.59 85.31 85.31 0.0M
2022-10-13 84.58 86.18 83.05 86.18 0.0M
2022-10-12 86.08 87.05 85.57 85.57 0.0M
2022-10-11 87.01 87.52 85.81 86.38 0.0M
2022-10-10 88.05 88.79 87.70 87.71 0.0M
2022-10-07 91.84 91.90 89.11 89.15 0.0M
2022-10-06 93.06 93.15 92.38 93.15 0.0M
2022-10-05 92.41 92.90 91.62 92.26 0.0M
2022-10-04 89.83 92.50 89.83 92.50 0.0M
2022-10-03 86.06 88.14 85.18 88.10 0.0M
2022-09-30 85.64 87.72 85.64 87.40 0.0M
2022-09-29 87.36 87.36 85.16 85.46 0.0M
2022-09-28 86.79 88.35 85.95 88.19 0.0M
2022-09-27 88.80 89.51 87.92 87.92 0.0M
2022-09-26 86.93 89.15 86.93 88.08 0.1M
2022-09-23 88.28 88.28 85.94 86.76 0.0M
2022-09-22 90.05 91.31 88.54 88.59 0.0M
2022-09-21 90.14 92.41 90.14 92.22 0.1M
2022-09-20 92.07 92.07 90.40 91.05 0.0M
2022-09-19 91.49 92.16 90.77 91.71 0.0M
2022-09-16 92.18 92.18 91.46 91.50 0.0M
2022-09-15 95.09 95.19 93.10 93.30 0.0M
2022-09-14 95.03 95.60 94.05 95.24 0.0M
2022-09-13 98.65 98.93 95.13 95.13 0.0M
2022-09-12 97.31 98.60 97.31 98.11 0.0M
2022-09-09 95.13 97.06 95.13 97.06 0.0M
2022-09-08 94.79 94.79 92.34 94.64 0.0M
2022-09-07 93.27 94.08 93.15 94.03 0.0M
2022-09-06 94.09 94.76 93.07 93.81 0.0M
2022-09-05 92.92 93.98 92.92 93.89 0.0M
2022-09-02 93.61 95.14 92.75 95.07 0.0M
2022-09-01 93.80 93.85 92.10 92.38 0.0M
2022-08-31 97.32 97.32 95.07 95.07 0.0M
2022-08-30 96.92 98.07 95.51 95.51 0.0M
2022-08-29 96.97 96.98 96.23 96.23 0.0M
2022-08-26 101.26 101.26 98.45 98.45 0.0M
2022-08-25 100.20 101.10 99.70 101.10 0.0M
2022-08-24 98.02 99.23 98.02 99.23 0.0M
2022-08-23 98.41 99.01 98.31 98.31 0.0M
2022-08-22 101.20 101.20 98.98 98.98 0.0M
2022-08-19 102.30 102.76 101.80 101.80 0.0M
2022-08-18 101.82 102.84 101.44 102.84 0.0M
2022-08-17 103.96 103.96 101.76 101.76 0.0M
2022-08-16 104.42 104.42 103.84 103.84 0.0M
2022-08-15 104.02 104.26 103.60 104.26 0.0M
2022-08-12 102.76 103.68 102.70 103.52 0.0M
2022-08-11 104.22 104.22 102.86 103.62 0.0M
2022-08-10 99.88 102.96 99.88 102.96 0.0M
2022-08-09 103.56 103.56 100.70 100.70 0.0M
2022-08-08 104.56 104.80 103.80 103.80 0.0M
2022-08-05 105.78 105.78 103.16 103.38 0.0M
2022-08-04 105.02 106.24 105.02 105.64 0.0M
2022-08-03 101.94 104.36 101.94 104.36 0.0M
2022-08-02 101.56 101.56 100.38 101.08 0.0M
2022-08-01 101.70 102.52 101.70 102.04 0.0M
2022-07-29 101.08 101.96 101.08 101.76 0.0M
2022-07-28 99.89 100.50 99.11 100.50 0.0M
2022-07-27 98.08 99.01 98.00 98.77 0.0M
2022-07-26 98.52 98.52 97.71 97.71 0.0M
2022-07-25 99.22 99.59 98.55 98.80 0.0M
2022-07-22 98.94 100.60 98.62 99.64 0.0M
2022-07-21 97.32 99.48 97.32 99.48 0.0M
2022-07-20 95.88 97.56 95.88 97.56 0.0M
2022-07-19 93.55 96.06 92.55 96.06 0.0M
2022-07-18 93.58 94.77 93.58 94.77 0.0M
2022-07-15 91.29 93.08 91.29 93.04 0.0M
2022-07-14 91.71 91.71 89.98 90.97 0.0M
2022-07-13 92.20 92.27 89.98 91.52 0.0M
2022-07-12 91.73 92.44 91.73 92.44 0.0M
2022-07-11 92.01 93.55 92.01 92.46 0.0M
2022-07-08 93.50 93.97 92.80 93.97 0.0M
2022-07-07 92.17 93.77 92.04 93.70 0.0M
2022-07-06 89.69 90.86 89.69 90.85 0.0M
2022-07-05 89.92 89.92 88.07 88.10 0.0M
2022-07-04 90.11 90.11 88.57 88.89 0.0M
2022-07-01 89.21 90.86 89.18 90.12 0.0M
2022-06-30 90.92 91.29 89.89 91.29 0.0M
2022-06-29 92.41 93.15 92.27 93.15 0.0M
2022-06-28 95.49 95.49 94.47 94.47 0.0M
2022-06-27 95.23 96.46 95.23 95.31 0.0M
2022-06-24 90.68 93.32 90.68 93.13 0.0M
2022-06-23 89.81 90.54 89.34 90.00 0.0M
2022-06-22 88.80 90.42 88.02 90.42 0.0M
2022-06-21 90.19 90.91 90.19 90.61 0.0M
2022-06-20 89.24 89.57 88.72 89.47 0.0M
2022-06-17 87.65 89.73 87.65 88.94 0.0M
2022-06-16 90.76 90.76 87.62 87.62 0.0M
2022-06-15 90.17 91.49 89.23 91.49 0.0M
2022-06-14 91.46 91.46 89.00 89.20 0.0M
2022-06-13 93.02 93.02 90.21 90.66 0.0M
2022-06-10 96.97 97.06 94.50 94.69 0.0M
2022-06-09 98.89 99.94 97.78 97.78 0.0M
2022-06-08 100.02 100.62 99.55 100.14 0.0M
2022-06-07 99.26 99.59 98.63 99.29 0.0M
2022-06-06 99.91 100.74 99.91 100.56 0.0M
2022-06-03 100.82 100.82 98.51 98.75 0.0M
2022-06-02 99.07 100.14 98.95 99.71 0.0M
2022-06-01 100.12 100.30 98.71 98.71 0.0M
2022-05-31 100.76 101.06 99.70 99.70 0.0M
2022-05-30 101.50 102.32 101.46 101.74 0.0M
2022-05-27 98.09 99.99 98.00 99.99 0.0M
2022-05-26 94.91 97.52 94.91 97.26 0.0M
2022-05-25 95.53 95.56 94.03 95.18 0.0M
2022-05-24 96.76 96.86 94.90 94.90 0.0M
2022-05-23 98.11 98.11 97.70 97.88 0.0M
2022-05-20 96.29 98.31 96.29 96.72 0.0M
2022-05-19 94.30 95.79 93.84 95.79 0.0M
2022-05-18 98.87 98.87 96.11 96.11 0.0M
2022-05-17 97.58 99.79 97.58 98.99 0.0M
2022-05-16 97.75 97.83 96.75 96.80 0.0M
2022-05-13 96.41 98.17 96.41 98.17 0.0M
2022-05-12 92.96 95.76 92.70 95.30 0.0M
2022-05-11 93.91 95.32 93.79 95.32 0.0M
2022-05-10 93.38 94.28 92.56 92.56 0.0M
2022-05-09 95.26 95.59 92.39 92.39 0.0M
2022-05-06 97.77 97.77 95.02 96.49 0.0M
2022-05-05 102.50 102.50 98.59 98.70 0.0M
2022-05-04 100.54 100.66 99.35 99.35 0.0M
2022-05-03 101.12 101.64 100.68 101.06 0.0M
2022-05-02 101.90 101.90 99.27 100.20 0.0M
2022-04-29 102.62 103.60 102.30 102.56 0.0M
2022-04-28 100.32 101.10 99.69 100.90 0.0M
2022-04-27 98.85 99.03 98.07 98.52 0.0M
2022-04-26 101.10 101.16 97.88 98.02 0.0M
2022-04-25 100.00 100.60 99.58 100.18 0.0M
2022-04-22 102.18 102.54 101.20 101.96 0.0M
2022-04-21 103.30 105.00 103.22 103.98 0.0M
2022-04-20 102.10 104.44 102.10 103.68 0.0M
2022-04-19 102.76 102.76 100.48 101.72 0.0M
2022-04-14 103.38 103.40 102.08 102.34 0.0M
2022-04-13 102.14 102.66 100.96 102.66 0.0M
2022-04-12 100.66 103.50 100.66 102.58 0.0M
2022-04-11 103.04 103.46 101.72 102.32 0.0M
2022-04-08 105.96 105.96 104.10 104.10 0.0M
2022-04-07 105.60 106.36 104.34 104.34 0.0M
2022-04-06 108.94 109.14 104.98 105.80 0.0M
2022-04-05 111.50 111.92 109.38 109.44 0.0M
2022-04-04 109.82 111.58 109.28 111.34 0.0M
2022-04-01 109.08 109.66 108.58 108.80 0.0M
2022-03-31 111.74 111.74 109.04 109.04 0.0M
2022-03-30 112.30 112.46 111.00 111.22 0.0M
2022-03-29 111.02 113.50 110.96 112.80 0.0M
2022-03-28 109.88 111.00 109.60 109.78 0.0M
2022-03-25 109.56 111.20 108.64 109.78 0.0M
2022-03-24 109.08 109.54 108.32 109.30 0.0M
2022-03-23 111.56 111.68 108.30 109.06 0.0M
2022-03-22 110.52 111.58 109.86 111.12 0.0M
2022-03-21 110.10 110.16 108.96 109.32 0.0M
2022-03-18 108.22 111.06 107.02 111.06 0.0M
2022-03-17 109.28 109.28 107.30 107.82 0.0M
2022-03-16 104.70 107.90 104.70 107.56 0.0M
2022-03-15 100.36 101.26 98.31 101.26 0.0M
2022-03-14 101.86 103.14 101.22 101.46 0.0M
2022-03-11 101.22 104.58 100.66 102.18 0.0M
2022-03-10 103.88 103.88 101.12 101.42 0.0M
2022-03-09 100.14 104.88 100.02 104.88 0.0M
2022-03-08 99.29 101.92 97.75 97.75 0.0M
2022-03-07 97.21 103.02 96.82 99.66 0.0M
2022-03-04 104.06 104.88 99.81 99.81 0.0M
2022-03-03 108.44 108.58 105.20 105.28 0.0M
2022-03-02 105.82 108.56 105.82 107.82 0.0M
2022-03-01 109.28 109.28 106.30 106.30 0.0M
2022-02-28 106.10 109.44 106.10 108.94 0.0M
2022-02-25 106.38 108.42 105.00 108.42 0.0M
2022-02-24 101.04 104.80 100.94 104.78 0.0M
2022-02-23 107.86 108.78 106.22 106.26 0.0M
2022-02-22 104.50 108.76 104.50 107.60 0.0M
2022-02-21 110.38 110.38 106.30 107.36 0.0M
2022-02-18 111.54 112.18 109.92 110.24 0.0M
2022-02-17 113.68 113.96 112.02 112.10 0.0M
2022-02-16 114.34 114.68 111.94 113.24 0.0M
2022-02-15 111.90 114.06 111.84 113.76 0.0M
2022-02-14 111.26 112.28 109.96 112.20 0.0M
2022-02-11 115.10 115.34 114.26 114.66 0.0M
2022-02-10 119.16 119.16 115.20 116.62 0.0M
2022-02-09 116.86 118.46 116.86 118.46 0.0M
2022-02-08 115.04 115.08 113.62 115.08 0.0M
2022-02-07 115.86 116.52 114.72 115.70 0.0M
2022-02-04 117.28 117.28 114.70 115.08 0.0M
2022-02-03 119.66 119.66 116.42 116.42 0.0M
2022-02-02 121.84 121.84 120.18 120.18 0.0M
2022-02-01 120.46 120.46 119.36 120.42 0.0M
2022-01-31 117.30 118.78 116.58 118.50 0.0M
2022-01-28 116.08 116.08 113.48 115.12 0.0M
2022-01-27 115.62 117.72 114.84 116.70 0.0M
2022-01-26 117.60 118.98 117.60 118.54 0.0M
2022-01-25 118.44 118.50 115.34 115.56 0.0M
2022-01-24 122.48 122.48 117.14 117.14 0.0M
2022-01-21 123.96 124.24 123.18 124.24 0.0M
2022-01-20 126.10 126.52 124.90 126.52 0.0M
2022-01-19 124.34 125.80 124.34 124.72 0.0M
2022-01-18 127.26 127.26 125.64 125.64 0.0M
2022-01-17 127.54 128.84 127.52 128.62 0.0M
2022-01-14 127.20 128.28 127.00 127.42 0.0M
2022-01-13 128.54 130.08 128.54 129.28 0.0M
2022-01-12 128.20 129.26 128.06 128.70 0.0M
2022-01-11 126.60 127.34 126.16 126.90 0.0M
2022-01-10 128.34 128.34 123.62 124.26 0.0M
2022-01-07 128.18 128.84 127.34 128.16 0.0M
2022-01-06 128.48 128.48 126.54 127.70 0.0M
2022-01-05 131.70 131.70 131.22 131.26 0.0M
2022-01-04 133.64 134.02 131.38 131.96 0.0M
2022-01-03 133.42 133.52 132.28 133.50 0.0M