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
2023-12-29 127.38 127.56 127.10 127.34 0.0M
2023-12-28 127.70 127.70 127.06 127.12 0.0M
2023-12-27 126.28 127.42 126.28 127.38 0.0M
2023-12-22 125.88 126.28 124.96 126.28 0.0M
2023-12-21 127.52 127.82 126.98 127.82 0.0M
2023-12-20 128.60 128.60 127.90 128.18 0.0M
2023-12-19 129.08 129.08 128.64 128.74 0.0M
2023-12-18 129.48 129.56 127.92 127.92 0.0M
2023-12-15 130.18 130.54 129.62 130.36 0.0M
2023-12-14 130.14 130.14 128.68 128.96 0.0M
2023-12-13 128.82 128.82 128.04 128.04 0.0M
2023-12-12 128.04 128.34 127.86 128.32 0.0M
2023-12-11 127.52 127.82 127.38 127.82 0.0M
2023-12-08 125.90 127.40 125.90 127.40 0.0M
2023-12-07 125.32 125.90 125.14 125.90 0.0M
2023-12-06 125.92 126.30 125.64 126.16 0.0M
2023-12-05 124.10 124.92 124.00 124.86 0.0M
2023-12-04 125.24 125.24 124.14 124.14 0.0M
2023-12-01 124.74 125.12 124.46 125.02 0.0M
2023-11-30 124.64 124.86 123.90 123.90 0.0M
2023-11-29 122.06 124.34 122.06 124.16 0.0M
2023-11-28 121.64 121.80 121.42 121.80 0.0M
2023-11-27 121.88 121.98 121.58 121.58 0.0M
2023-11-24 121.50 121.72 121.44 121.72 0.0M
2023-11-23 121.80 121.96 121.48 121.96 0.0M
2023-11-22 120.54 122.22 120.54 121.80 0.0M
2023-11-21 121.58 121.58 120.10 120.22 0.0M
2023-11-20 120.62 121.22 120.60 121.22 0.0M
2023-11-17 119.38 120.60 119.38 120.24 0.0M
2023-11-16 119.64 120.12 119.56 119.56 0.0M
2023-11-15 117.90 120.46 117.90 120.28 0.0M
2023-11-14 115.02 117.32 115.02 117.32 0.0M
2023-11-13 114.88 115.36 114.62 115.10 0.0M
2023-11-10 113.56 114.22 112.86 114.12 0.0M
2023-11-09 112.98 114.76 112.98 114.76 0.0M
2023-11-08 112.60 113.40 112.36 113.32 0.0M
2023-11-07 111.64 113.06 111.64 113.06 0.0M
2023-11-06 111.98 111.98 111.30 111.30 0.0M
2023-11-03 110.76 111.80 110.72 111.78 0.0M
2023-11-02 109.32 111.76 109.32 110.56 0.0M
2023-11-01 107.14 107.66 106.40 107.64 0.0M
2023-10-31 105.38 106.88 105.38 106.44 0.0M
2023-10-30 107.48 107.48 105.44 105.44 0.0M
2023-10-27 106.90 106.90 106.28 106.32 0.0M
2023-10-26 105.14 107.54 105.14 106.94 0.0M
2023-10-25 106.56 107.20 106.56 106.64 0.0M
2023-10-24 105.56 106.28 105.52 106.28 0.0M
2023-10-23 105.28 105.28 103.66 105.16 0.0M
2023-10-20 105.60 106.44 104.82 104.82 0.0M
2023-10-19 107.88 108.68 107.16 107.40 0.0M
2023-10-18 107.90 109.32 107.28 107.28 0.0M
2023-10-17 109.40 109.72 107.92 109.72 0.0M
2023-10-16 109.86 110.04 109.20 109.86 0.0M
2023-10-13 111.86 111.86 109.60 109.60 0.0M
2023-10-12 112.54 112.78 112.32 112.50 0.0M
2023-10-11 111.28 111.98 111.04 111.48 0.0M
2023-10-10 110.00 111.82 110.00 111.82 0.0M
2023-10-09 109.88 110.32 108.76 108.94 0.0M
2023-10-06 108.92 110.42 108.92 110.42 0.0M
2023-10-05 109.50 109.92 108.20 108.56 0.0M
2023-10-04 106.68 108.98 106.68 108.98 0.0M
2023-10-03 108.76 108.76 107.66 107.66 0.0M
2023-10-02 110.66 110.66 108.92 109.18 0.0M
2023-09-29 109.62 110.26 109.36 109.36 0.0M
2023-09-28 107.44 108.38 106.90 108.38 0.0M
2023-09-27 107.72 108.12 107.72 107.74 0.0M
2023-09-26 107.84 107.84 107.14 107.14 0.0M
2023-09-25 109.56 109.56 108.60 109.16 0.0M
2023-09-22 108.74 109.98 108.74 109.90 0.0M
2023-09-21 109.20 109.28 109.06 109.06 0.0M
2023-09-20 110.20 110.74 110.20 110.60 0.0M
2023-09-19 110.02 110.92 109.68 109.84 0.0M
2023-09-18 111.76 111.76 110.14 110.22 0.0M
2023-09-15 114.36 114.36 111.94 112.02 0.0M
2023-09-14 112.28 113.16 112.22 113.16 0.0M
2023-09-13 111.70 112.14 111.42 112.08 0.0M
2023-09-12 113.44 113.44 112.50 112.50 0.0M
2023-09-11 114.06 114.06 113.40 113.40 0.0M
2023-09-08 114.38 114.38 113.46 113.84 0.0M
2023-09-07 114.50 114.50 113.82 113.82 0.0M
2023-09-06 115.14 115.50 115.04 115.50 0.0M
2023-09-05 114.88 115.66 114.88 115.66 0.0M
2023-09-04 115.68 116.58 115.58 115.58 0.0M
2023-09-01 115.42 115.70 114.86 115.06 0.0M
2023-08-31 114.92 115.90 114.92 115.06 0.0M
2023-08-30 115.06 115.06 114.24 114.82 0.0M
2023-08-29 114.20 115.26 114.00 115.18 0.0M
2023-08-28 113.28 113.96 112.76 113.86 0.0M
2023-08-25 111.80 112.42 111.80 111.86 0.0M
2023-08-24 116.74 116.74 112.10 112.32 0.0M
2023-08-23 114.16 114.98 113.30 114.92 0.0M
2023-08-22 112.94 114.40 112.94 113.94 0.0M
2023-08-21 112.18 112.72 112.14 112.14 0.0M
2023-08-18 111.64 112.00 111.10 112.00 0.0M
2023-08-17 113.50 113.50 111.96 111.96 0.0M
2023-08-16 113.92 114.66 113.88 114.06 0.0M
2023-08-15 115.72 115.72 114.02 114.30 0.0M
2023-08-14 114.42 115.16 114.42 115.16 0.0M
2023-08-11 115.94 115.94 114.48 114.48 0.0M
2023-08-10 115.80 117.44 115.80 116.78 0.0M
2023-08-09 116.06 116.24 115.06 115.06 0.0M
2023-08-08 115.88 115.88 114.64 114.68 0.0M
2023-08-07 115.78 116.54 115.78 116.06 0.0M
2023-08-04 115.82 116.22 115.48 115.90 0.0M
2023-08-03 115.92 116.34 115.54 115.98 0.0M
2023-08-02 118.10 119.30 118.02 118.02 0.0M
2023-08-01 120.34 120.50 120.00 120.00 0.0M
2023-07-31 120.56 121.02 120.56 120.74 0.0M
2023-07-28 119.62 120.88 119.06 120.72 0.0M
2023-07-27 117.48 121.26 117.48 121.12 0.0M
2023-07-26 117.24 117.66 116.02 116.64 0.0M
2023-07-25 116.60 118.22 116.60 118.18 0.0M
2023-07-24 117.18 117.68 116.82 116.82 0.0M
2023-07-21 116.08 117.48 116.08 117.48 0.0M
2023-07-20 118.94 118.94 117.38 117.88 0.0M
2023-07-19 120.78 121.42 120.54 120.54 0.0M
2023-07-18 120.56 120.74 120.36 120.48 0.0M
2023-07-17 121.04 121.24 119.98 120.70 0.0M
2023-07-14 121.06 121.92 121.04 121.92 0.0M
2023-07-13 119.62 121.60 119.62 121.26 0.0M
2023-07-12 117.04 119.00 116.48 118.88 0.0M
2023-07-11 116.72 117.00 116.04 116.04 0.0M
2023-07-10 114.44 115.94 114.44 115.94 0.0M
2023-07-07 114.16 115.50 113.54 115.20 0.0M
2023-07-06 116.60 116.60 114.08 114.30 0.0M
2023-07-05 118.18 118.38 117.74 117.76 0.0M
2023-07-04 118.56 119.54 118.56 119.54 0.0M
2023-07-03 120.48 120.48 118.78 118.78 0.0M
2023-06-30 117.86 119.92 117.86 119.88 0.0M
2023-06-29 118.18 118.68 117.94 118.30 0.0M
2023-06-28 116.82 118.20 116.82 118.20 0.0M
2023-06-27 116.40 116.40 115.56 116.18 0.0M
2023-06-26 115.70 115.84 115.28 115.72 0.0M
2023-06-23 117.16 117.16 115.48 115.60 0.0M
2023-06-22 117.48 117.48 115.76 117.16 0.0M
2023-06-21 118.52 118.74 117.20 117.50 0.0M
2023-06-20 119.88 119.88 118.96 119.10 0.0M
2023-06-19 120.60 120.94 120.58 120.70 0.0M
2023-06-16 121.48 121.94 121.24 121.34 0.0M
2023-06-15 121.52 122.20 120.06 121.26 0.0M
2023-06-14 121.06 121.78 121.04 121.78 0.0M
2023-06-13 121.70 121.72 121.00 121.68 0.0M
2023-06-12 118.94 119.94 118.94 119.94 0.0M
2023-06-09 118.58 118.62 118.18 118.46 0.0M
2023-06-08 116.92 118.30 116.92 118.30 0.0M
2023-06-07 117.88 118.78 117.68 118.42 0.0M
2023-06-06 117.20 118.08 117.20 118.08 0.0M
2023-06-05 118.60 118.60 117.82 117.98 0.0M
2023-06-02 118.44 119.08 118.34 118.76 0.0M
2023-06-01 117.00 117.76 117.00 117.76 0.0M
2023-05-31 115.44 117.22 115.44 116.30 0.0M
2023-05-30 116.16 118.08 116.16 116.52 0.0M
2023-05-29 117.06 117.06 116.12 116.12 0.0M
2023-05-26 114.52 116.74 114.52 116.74 0.0M
2023-05-25 113.72 114.20 113.58 113.58 0.0M
2023-05-24 114.08 114.08 112.26 112.44 0.0M
2023-05-23 116.38 116.46 115.58 115.58 0.0M
2023-05-22 116.76 116.82 116.24 116.82 0.0M
2023-05-19 116.18 117.06 116.18 116.44 0.0M
2023-05-18 114.08 115.76 114.08 115.76 0.0M
2023-05-17 112.62 113.38 112.62 113.38 0.0M
2023-05-16 111.92 112.52 111.92 112.52 0.0M
2023-05-15 112.08 112.08 111.26 111.70 0.0M
2023-05-12 111.58 111.82 111.04 111.04 0.0M
2023-05-11 111.64 112.00 110.60 110.78 0.0M
2023-05-10 110.08 111.18 110.08 111.18 0.0M
2023-05-09 111.24 111.24 109.82 109.82 0.0M
2023-05-08 111.28 111.62 111.28 111.32 0.0M
2023-05-05 110.38 111.24 110.22 111.24 0.0M
2023-05-04 110.28 110.28 108.32 109.78 0.0M
2023-05-03 110.84 111.14 110.44 110.76 0.0M
2023-05-02 111.74 111.74 110.46 110.46 0.0M
2023-04-28 110.34 110.64 109.36 110.46 0.0M
2023-04-27 109.36 110.44 108.30 109.60 0.0M
2023-04-26 109.14 109.62 108.42 109.58 0.0M
2023-04-25 110.06 110.36 109.96 110.16 0.0M
2023-04-24 111.24 111.72 110.68 110.68 0.0M
2023-04-21 110.60 111.82 110.00 111.82 0.0M
2023-04-20 111.76 111.76 110.44 110.98 0.0M
2023-04-19 112.24 112.24 111.64 111.66 0.0M
2023-04-18 112.56 114.40 112.56 113.56 0.0M
2023-04-17 112.84 112.84 112.38 112.56 0.0M
2023-04-14 113.20 113.50 112.82 113.10 0.0M
2023-04-13 112.00 113.00 112.00 113.00 0.0M
2023-04-12 112.46 113.66 111.74 111.98 0.0M
2023-04-11 113.60 113.60 112.98 113.08 0.0M
2023-04-06 112.72 113.16 112.72 113.04 0.0M
2023-04-05 114.20 114.30 112.42 112.74 0.0M
2023-04-04 115.10 115.54 114.70 114.70 0.0M
2023-04-03 115.62 115.62 114.54 114.54 0.0M
2023-03-31 115.34 116.08 114.80 115.88 0.0M
2023-03-30 113.70 115.26 113.70 115.26 0.0M
2023-03-29 111.26 112.34 111.26 112.34 0.0M
2023-03-28 111.30 111.30 109.40 109.44 0.0M
2023-03-27 111.46 111.46 110.52 110.52 0.0M
2023-03-24 112.72 112.72 110.08 110.22 0.0M
2023-03-23 111.26 113.00 111.26 112.94 0.0M
2023-03-22 110.30 110.86 109.76 110.56 0.0M
2023-03-21 110.58 110.76 110.16 110.20 0.0M
2023-03-20 108.68 110.04 108.68 109.68 0.0M
2023-03-17 110.96 111.00 108.80 108.84 0.0M
2023-03-16 108.24 109.34 106.10 109.06 0.0M
2023-03-15 108.70 108.80 106.26 106.58 0.0M
2023-03-14 107.68 109.52 107.36 109.32 0.0M
2023-03-13 109.80 109.80 105.66 106.94 0.0M
2023-03-10 108.92 110.04 108.82 109.70 0.0M
2023-03-09 110.48 111.20 109.94 111.20 0.0M
2023-03-08 109.64 111.28 109.64 111.16 0.0M
2023-03-07 111.30 112.02 109.98 110.20 0.0M
2023-03-06 111.40 112.12 111.40 111.98 0.0M
2023-03-03 110.78 111.36 110.52 111.22 0.0M
2023-03-02 107.66 109.32 107.40 109.24 0.0M
2023-03-01 110.60 111.22 109.38 109.58 0.0M
2023-02-28 109.42 110.10 109.42 109.54 0.0M
2023-02-27 109.52 110.18 109.52 109.90 0.0M
2023-02-24 111.32 111.32 108.24 108.24 0.0M
2023-02-23 111.00 111.66 110.50 110.50 0.0M
2023-02-22 109.70 110.18 109.30 110.04 0.0M
2023-02-21 111.32 111.32 109.78 110.28 0.0M
2023-02-20 112.70 112.70 111.72 112.06 0.0M
2023-02-17 112.56 112.66 112.56 112.66 0.0M
2023-02-16 115.36 115.36 114.08 114.34 0.0M
2023-02-15 113.40 114.60 113.40 114.60 0.0M
2023-02-14 113.60 114.04 113.50 113.50 0.0M
2023-02-13 112.46 113.60 112.46 113.60 0.0M
2023-02-10 113.46 113.64 111.76 112.32 0.0M
2023-02-09 114.64 115.32 114.64 114.78 0.0M
2023-02-08 115.36 115.36 113.46 113.46 0.0M
2023-02-07 114.26 114.26 113.40 114.06 0.0M
2023-02-06 115.08 115.08 113.40 114.50 0.0M
2023-02-03 114.96 116.48 114.96 116.48 0.0M
2023-02-02 113.52 115.76 113.52 115.72 0.0M
2023-02-01 110.14 110.66 109.98 110.50 0.0M
2023-01-31 109.22 109.92 108.22 109.78 0.0M
2023-01-30 109.80 109.80 108.90 109.66 0.0M
2023-01-27 109.92 111.54 109.92 111.54 0.0M
2023-01-26 110.30 110.92 109.82 110.72 0.0M
2023-01-25 109.32 109.32 108.16 108.98 0.0M
2023-01-24 109.98 109.98 108.94 109.46 0.0M
2023-01-23 108.24 109.36 108.24 109.36 0.0M
2023-01-20 107.68 107.68 107.18 107.42 0.0M
2023-01-19 109.78 109.78 107.22 107.22 0.0M
2023-01-18 110.16 110.88 109.84 110.10 0.0M
2023-01-17 108.26 108.78 108.02 108.78 0.0M
2023-01-16 108.70 108.70 108.26 108.42 0.0M
2023-01-13 107.74 108.88 107.74 108.58 0.0M
2023-01-12 106.40 107.60 106.40 107.30 0.0M
2023-01-11 106.50 107.60 106.50 107.04 0.0M
2023-01-10 105.34 106.10 105.28 105.98 0.0M
2023-01-09 104.72 106.54 104.60 106.54 0.0M
2023-01-06 101.86 103.74 101.40 103.74 0.0M
2023-01-05 101.34 102.12 101.34 101.80 0.0M
2023-01-04 99.88 101.78 99.88 101.78 0.0M
2023-01-03 98.26 99.89 98.26 98.93 0.0M
2023-01-02 97.25 97.78 97.01 97.70 0.0M