Invesco Markets plc - Invesco STOXX Europe 600 Optimised Industrial Goods & Services UCITS ETF (0MT6.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:36PM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | 329.24 | 329.24 | 329.24 | 329.24 | 329.24 | 124 |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | 327.36 | 328.73 | 327.36 | 328.73 | 328.73 | 169 |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 338.45 | 340.12 | 336.46 | 340.12 | 340.12 | 226 |
| 09 Aug 2023 | 339.68 | 339.68 | 339.68 | 339.68 | 339.68 | 38 |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 338.42 | 338.42 | 338.42 | 338.42 | 338.42 | 227 |
| 04 Aug 2023 | 339.52 | 339.52 | 337.39 | 337.39 | 337.39 | 219 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | 338.77 | 340.13 | 338.77 | 340.13 | 340.13 | 254 |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | - | - | - | - | - | - |
| 27 Jul 2023 | 346.03 | 346.03 | 346.03 | 346.03 | 346.03 | 113 |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | - | - | - | - | - | - |
| 20 Jul 2023 | 340.98 | 340.98 | 340.98 | 340.98 | 340.98 | 47 |
| 19 Jul 2023 | - | - | - | - | - | - |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | - | - | - | - | - | - |
| 14 Jul 2023 | - | - | - | - | - | - |
| 13 Jul 2023 | 338.78 | 338.78 | 338.78 | 338.78 | 338.78 | 56 |
| 12 Jul 2023 | - | - | - | - | - | - |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | - | - | - | - | - | - |
| 07 Jul 2023 | - | - | - | - | - | - |
| 06 Jul 2023 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | 3,282 |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 339.22 | 339.22 | 339.22 | 339.22 | 339.22 | 12 |
| 30 Jun 2023 | 340.52 | 340.52 | 340.52 | 340.52 | 340.52 | 3,562 |
| 29 Jun 2023 | - | - | - | - | - | - |
| 28 Jun 2023 | - | - | - | - | - | - |
| 27 Jun 2023 | - | - | - | - | - | - |
| 26 Jun 2023 | - | - | - | - | - | - |
| 23 Jun 2023 | - | - | - | - | - | - |
| 22 Jun 2023 | - | - | - | - | - | - |
| 21 Jun 2023 | 335.64 | 335.64 | 335.64 | 335.64 | 335.64 | 4,293 |
| 20 Jun 2023 | - | - | - | - | - | - |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 344.86 | 344.86 | 344.86 | 344.86 | 344.86 | 4,377 |
| 15 Jun 2023 | 342.89 | 342.89 | 342.89 | 342.89 | 342.89 | 49 |
| 14 Jun 2023 | - | - | - | - | - | - |
| 13 Jun 2023 | - | - | - | - | - | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | - | - | - | - | - | - |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | 337.75 | 337.75 | 337.75 | 337.75 | 337.75 | 31 |
| 02 Jun 2023 | 335.88 | 335.88 | 335.88 | 335.88 | 335.88 | 1 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 334.21 | 334.21 | 334.21 | 334.21 | 334.21 | 459 |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 327.67 | 327.67 | 327.67 | 327.67 | 327.67 | 51 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 339.31 | 339.31 | 339.31 | 339.31 | 339.31 | 4 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 337.63 | 337.63 | 337.63 | 337.63 | 337.63 | 4,833 |
| 17 May 2023 | 332.42 | 332.42 | 332.42 | 332.42 | 332.42 | 196 |
| 16 May 2023 | 331.11 | 331.11 | 331.11 | 331.11 | 331.11 | 227 |
| 15 May 2023 | 331.29 | 331.29 | 331.29 | 331.29 | 331.29 | 55 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | 331.88 | 331.88 | 331.88 | 331.88 | 331.88 | 1 |
| 10 May 2023 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | 274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
