Invesco Markets plc - Invesco STOXX Europe 600 Optimised Health Care UCITS ETF (0MT7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 378.41 | 380.41 | 378.41 | 380.41 | 380.41 | 85 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | 278 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 381.41 | 381.41 | 381.41 | 381.41 | 381.41 | 46 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 379.44 | 380.42 | 379.44 | 380.42 | 380.42 | 959 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 385.94 | 385.94 | 385.94 | 385.94 | 385.94 | 1,046 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 384.47 | 384.47 | 384.47 | 384.47 | 384.47 | 355 |
| 07 Mar 2024 | 384.61 | 384.61 | 384.61 | 384.61 | 384.61 | 2 |
| 06 Mar 2024 | 375.01 | 375.01 | 375.01 | 375.01 | 375.01 | 1 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 374.19 | 374.19 | 374.19 | 374.19 | 374.19 | 1 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 378.55 | 378.55 | 378.55 | 378.55 | 378.55 | 166 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 371.22 | 371.22 | 371.22 | 371.22 | 371.22 | 1,706 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 367.16 | 367.16 | 366.20 | 366.20 | 366.20 | 7,157 |
| 02 Feb 2024 | 368.61 | 368.61 | 368.61 | 368.61 | 368.61 | 862 |
| 01 Feb 2024 | 370.84 | 370.84 | 368.75 | 368.75 | 368.75 | 225 |
| 31 Jan 2024 | 371.57 | 371.57 | 371.57 | 371.57 | 371.57 | 106 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 370.28 | 370.28 | 370.28 | 370.28 | 370.28 | 514 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 368.08 | 368.08 | 368.08 | 368.08 | 368.08 | 145 |
| 19 Jan 2024 | 365.31 | 365.31 | 365.31 | 365.31 | 365.31 | 264 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 359.54 | 359.54 | 359.54 | 359.54 | 359.54 | 27 |
| 22 Dec 2023 | 357.59 | 357.59 | 357.59 | 357.59 | 357.59 | 987 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 357.22 | 357.22 | 357.22 | 357.22 | 357.22 | 76 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 350.96 | 350.96 | 350.96 | 350.96 | 350.96 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.