Invesco STOXX Europe 600 Opt Utls UCITS ETF Acc

X6PS
🏛️ germany →
321.25
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
2025-09-26 319.00 321.25 319.00 321.25 0.0M
2025-09-25 317.30 319.15 317.30 319.15 0.0M
2025-09-24 318.90 318.90 318.45 318.55 0.0M
2025-09-23 318.45 318.45 316.60 316.60 0.0M
2025-09-22 312.95 315.55 312.95 315.55 0.0M
2025-09-19 312.55 312.85 312.50 312.80 0.0M
2025-09-18 313.60 313.60 312.10 312.15 0.0M
2025-09-17 311.70 315.60 311.70 314.10 0.0M
2025-09-16 317.55 317.55 314.45 314.45 0.0M
2025-09-15 316.70 318.55 316.40 318.55 0.0M
2025-09-12 315.60 316.40 314.95 316.40 0.0M
2025-09-11 314.80 314.80 313.70 314.15 0.0M
2025-09-10 312.45 313.65 312.45 313.65 0.0M
2025-09-09 313.60 313.60 311.95 311.95 0.0M
2025-09-08 313.80 313.80 312.25 312.45 0.0M
2025-09-05 309.25 311.95 309.25 311.95 0.0M
2025-09-04 308.85 311.45 308.85 309.95 0.0M
2025-09-03 306.30 308.25 306.30 308.25 0.0M
2025-09-02 311.50 311.50 306.45 306.45 0.0M
2025-09-01 315.20 315.20 312.15 312.15 0.0M
2025-08-29 317.20 317.20 314.80 314.85 0.0M
2025-08-28 319.70 319.70 316.75 317.85 0.0M
2025-08-27 321.15 321.55 320.00 320.00 0.0M
2025-08-26 320.05 320.90 319.40 319.40 0.0M
2025-08-25 322.15 322.15 320.65 320.65 0.0M
2025-08-22 324.80 325.65 324.55 324.65 0.0M
2025-08-21 324.85 325.25 324.00 325.25 0.0M
2025-08-20 322.90 324.90 322.90 324.90 0.0M
2025-08-19 321.05 322.50 321.05 321.85 0.0M
2025-08-18 324.75 324.75 321.05 321.05 0.0M
2025-08-15 323.65 323.65 322.45 322.45 0.0M
2025-08-14 320.55 322.70 320.55 322.70 0.0M
2025-08-13 318.90 320.50 318.90 319.45 0.0M
2025-08-12 320.15 320.80 317.45 317.45 0.0M
2025-08-11 319.05 319.45 317.95 319.45 0.0M
2025-08-08 324.40 325.00 320.50 320.50 0.0M
2025-08-07 324.00 324.00 321.25 322.85 0.0M
2025-08-06 324.85 326.25 324.50 325.35 0.0M
2025-08-05 325.05 325.05 324.20 324.20 0.0M
2025-08-04 321.95 325.05 321.95 325.05 0.0M
2025-08-01 320.00 322.15 320.00 321.30 0.0M
2025-07-31 322.50 322.90 322.50 322.65 0.0M
2025-07-30 322.10 323.25 322.10 323.25 0.0M
2025-07-29 321.05 322.50 321.05 321.95 0.0M
2025-07-28 323.65 323.65 322.05 322.05 0.0M
2025-07-25 322.15 323.35 319.90 323.35 0.0M
2025-07-24 323.95 323.95 322.45 322.45 0.0M
2025-07-23 329.55 329.55 323.65 323.65 0.0M
2025-07-22 327.60 331.15 327.60 331.15 0.0M
2025-07-21 323.40 326.80 323.40 326.80 0.0M
2025-07-18 323.50 323.50 321.90 323.10 0.0M
2025-07-17 321.35 321.40 321.20 321.20 0.0M
2025-07-16 321.95 321.95 321.05 321.05 0.0M
2025-07-15 323.80 323.80 321.45 321.45 0.0M
2025-07-14 321.10 322.95 321.10 322.95 0.0M
2025-07-11 320.85 321.15 320.55 321.15 0.0M
2025-07-10 325.40 325.40 320.85 320.85 0.0M
2025-07-09 321.70 323.70 321.70 323.70 0.0M
2025-07-08 323.30 323.30 320.20 321.30 0.0M
2025-07-07 325.95 325.95 323.25 323.25 0.0M
2025-07-04 325.35 326.10 324.90 325.90 0.0M
2025-07-03 324.70 325.30 324.60 325.30 0.0M
2025-07-02 330.75 330.75 324.15 324.15 0.0M
2025-07-01 328.10 329.75 327.65 328.70 0.0M
2025-06-30 327.25 327.25 325.35 325.35 0.0M
2025-06-27 326.60 327.40 326.20 326.25 0.0M
2025-06-26 327.25 327.55 326.65 326.65 0.0M
2025-06-25 328.25 328.25 324.80 324.80 0.0M
2025-06-24 326.50 328.80 326.50 327.50 0.0M
2025-06-23 321.70 327.90 321.70 327.90 0.0M
2025-06-20 322.05 323.55 321.90 323.20 0.0M
2025-06-19 321.35 321.90 321.10 321.90 0.0M
2025-06-18 322.50 323.95 321.80 321.80 0.0M
2025-06-17 321.10 323.05 321.10 322.65 0.0M
2025-06-16 323.85 324.95 323.60 324.10 0.0M
2025-06-13 324.15 324.70 324.15 324.55 0.0M
2025-06-12 323.05 324.55 323.05 324.55 0.0M
2025-06-11 319.85 322.30 319.85 322.30 0.0M
2025-06-10 320.10 320.75 320.10 320.75 0.0M
2025-06-09 320.45 320.50 317.75 318.95 0.0M
2025-06-06 320.70 320.70 319.85 319.85 0.0M
2025-06-05 318.05 320.25 318.05 319.50 0.0M
2025-06-04 319.95 320.95 319.95 320.45 0.0M
2025-06-03 322.05 322.05 319.95 319.95 0.0M
2025-06-02 322.55 322.55 320.50 321.15 0.0M
2025-05-30 319.95 321.50 319.95 320.95 0.0M
2025-05-29 317.40 318.45 317.40 318.45 0.0M
2025-05-28 321.50 321.50 319.20 319.20 0.0M
2025-05-27 322.90 322.90 321.40 321.40 0.0M
2025-05-26 322.75 323.75 322.75 323.75 0.0M
2025-05-23 321.50 321.50 320.75 321.20 0.0M
2025-05-22 320.15 321.35 319.85 321.35 0.0M
2025-05-21 322.05 322.05 321.00 321.55 0.0M
2025-05-20 318.80 321.50 318.80 321.50 0.0M
2025-05-19 314.85 315.55 313.10 315.55 0.0M
2025-05-16 312.90 313.80 312.10 313.80 0.0M
2025-05-15 306.10 310.75 306.10 310.45 0.0M
2025-05-14 301.80 304.95 301.80 304.75 0.0M
2025-05-13 307.20 307.20 303.20 303.55 0.0M
2025-05-12 307.50 307.50 302.85 305.25 0.0M
2025-05-09 308.45 310.65 308.45 309.30 0.0M
2025-05-08 311.10 311.10 307.75 307.75 0.0M
2025-05-07 314.20 314.20 312.80 313.75 0.0M
2025-05-06 314.05 314.05 313.55 313.65 0.0M
2025-05-05 311.60 312.50 311.00 312.25 0.0M
2025-05-02 311.95 311.95 309.75 310.80 0.0M
2025-04-30 309.85 312.75 309.85 312.75 0.0M
2025-04-29 308.25 310.40 308.25 309.90 0.0M
2025-04-28 306.95 306.95 305.55 306.55 0.0M
2025-04-25 303.85 305.75 303.85 304.90 0.0M
2025-04-24 305.10 305.10 303.65 304.85 0.0M
2025-04-23 306.55 306.55 301.90 303.00 0.0M
2025-04-22 303.65 307.45 303.65 307.45 0.0M
2025-04-17 301.30 304.25 301.30 304.25 0.0M
2025-04-16 301.00 302.85 300.85 302.85 0.0M
2025-04-15 296.50 299.45 296.10 299.45 0.0M
2025-04-14 289.60 292.45 289.60 292.45 0.0M
2025-04-11 288.05 289.80 287.30 288.65 0.0M
2025-04-10 286.35 288.35 285.40 285.40 0.0M
2025-04-09 279.50 279.50 277.20 278.10 0.0M
2025-04-08 277.90 284.80 277.90 284.45 0.0M
2025-04-07 281.85 284.80 279.60 279.60 0.0M
2025-04-04 309.35 309.35 296.50 296.50 0.0M
2025-04-03 302.05 309.60 302.05 309.05 0.0M
2025-04-02 299.70 300.70 299.70 300.50 0.0M
2025-04-01 298.85 299.35 298.35 299.35 0.0M
2025-03-31 299.95 299.95 297.20 297.50 0.0M
2025-03-28 296.10 298.75 296.10 298.70 0.0M
2025-03-27 292.85 294.35 292.85 293.75 0.0M
2025-03-26 290.05 291.20 290.05 291.20 0.0M
2025-03-25 289.50 291.05 289.50 289.55 0.0M
2025-03-24 290.80 290.80 288.05 288.05 0.0M
2025-03-21 289.95 290.00 289.65 289.65 0.0M
2025-03-20 287.20 289.50 287.20 289.50 0.0M
2025-03-19 286.70 287.25 286.35 287.10 0.0M
2025-03-18 286.65 286.65 285.50 286.40 0.0M
2025-03-17 284.95 286.40 284.95 285.70 0.0M
2025-03-14 283.00 283.75 282.25 283.75 0.0M
2025-03-13 281.30 282.85 281.05 282.85 0.0M
2025-03-12 281.60 281.60 280.00 280.80 0.0M
2025-03-11 281.45 281.90 280.85 280.85 0.0M
2025-03-10 278.00 281.40 278.00 280.80 0.0M
2025-03-07 275.80 277.65 274.20 277.50 0.0M
2025-03-06 272.30 273.15 272.30 273.10 0.0M
2025-03-05 277.35 277.35 274.50 274.50 0.0M
2025-03-04 280.50 281.45 280.50 280.85 0.0M
2025-03-03 282.45 282.45 279.45 280.80 0.0M
2025-02-28 281.15 282.90 281.15 282.90 0.0M
2025-02-27 281.35 281.90 280.75 280.75 0.0M
2025-02-26 281.40 281.95 280.30 281.95 0.0M
2025-02-25 279.90 280.50 279.90 280.20 0.0M
2025-02-24 275.65 279.45 275.65 279.45 0.0M
2025-02-21 271.80 273.85 271.60 273.85 0.0M
2025-02-20 273.10 273.10 271.75 272.10 0.0M
2025-02-19 271.00 271.70 271.00 271.70 0.0M
2025-02-18 271.80 271.80 269.40 269.75 0.0M
2025-02-17 271.40 271.70 271.30 271.30 0.0M
2025-02-14 271.35 271.80 271.20 271.75 0.0M
2025-02-13 270.10 272.20 270.10 272.20 0.0M
2025-02-12 273.75 273.75 269.40 269.75 0.0M
2025-02-11 275.45 275.45 273.10 273.10 0.0M
2025-02-10 274.70 275.35 274.70 275.35 0.0M
2025-02-07 275.10 276.25 273.60 274.20 0.0M
2025-02-06 278.85 278.85 274.40 274.40 0.0M
2025-02-05 275.80 278.20 275.80 278.20 0.0M
2025-02-04 275.20 276.70 275.20 276.70 0.0M
2025-02-03 275.25 276.15 275.00 275.80 0.0M
2025-01-31 274.60 276.45 274.60 275.60 0.0M
2025-01-30 271.70 274.50 271.70 274.50 0.0M
2025-01-29 270.65 271.35 270.50 271.35 0.0M
2025-01-28 267.95 272.10 267.95 270.60 0.0M
2025-01-27 266.45 270.70 266.45 267.40 0.0M
2025-01-24 268.15 268.15 265.35 266.00 0.0M
2025-01-23 267.20 267.70 266.85 267.70 0.0M
2025-01-22 271.10 271.10 266.95 266.95 0.0M
2025-01-21 268.20 271.55 268.20 271.55 0.0M
2025-01-20 273.40 273.40 270.50 270.80 0.0M
2025-01-17 272.25 274.00 272.25 273.00 0.0M
2025-01-16 268.40 270.25 267.00 270.25 0.0M
2025-01-15 266.50 268.70 265.70 268.60 0.0M
2025-01-14 264.30 264.95 263.80 263.80 0.0M
2025-01-13 263.10 265.80 263.10 264.50 0.0M
2025-01-10 268.35 268.35 264.70 264.70 0.0M
2025-01-09 269.40 270.45 269.40 270.05 0.0M
2025-01-08 272.60 272.60 268.15 270.35 0.0M
2025-01-07 273.50 274.40 273.40 273.40 0.0M
2025-01-06 275.60 275.60 274.05 274.60 0.0M
2025-01-03 275.15 276.00 274.80 275.55 0.0M
2025-01-02 273.95 275.15 271.40 274.95 0.0M