UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,336.30 -10.10 (-0.43%) DOW
38,496.13 +256.15 (+0.67%) Bitcoin GBP
53,423.82 +93.94 (+0.18%)
Invesco Markets plc - Invesco Stoxx Europe 600 Optimised Automobiles & Parts UCITS ETF (0MTQ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:44PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 581.27 | 581.27 | 581.27 | 581.27 | 581.27 | 8 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 596.14 | 596.14 | 592.58 | 592.58 | 592.58 | 93 |
| 10 Apr 2024 | 601.92 | 601.92 | 601.92 | 601.92 | 601.92 | 2,563 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 588.84 | 588.84 | 588.84 | 588.84 | 588.84 | 34 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 584.84 | 584.84 | 584.84 | 584.84 | 584.84 | 406 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 594.50 | 594.50 | 594.50 | 594.50 | 594.50 | 194 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 589.45 | 589.45 | 589.45 | 589.45 | 589.45 | 351 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 574.48 | 574.48 | 574.48 | 574.48 | 574.48 | 131 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 573.86 | 573.86 | 573.86 | 573.86 | 573.86 | 21 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 569.07 | 570.66 | 569.07 | 570.66 | 570.66 | 1,352 |
| 22 Feb 2024 | 565.57 | 565.57 | 565.50 | 565.50 | 565.50 | 797 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 548.02 | 548.02 | 548.02 | 548.02 | 548.02 | 278 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 546.99 | 547.86 | 546.99 | 547.86 | 547.86 | 1,034 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 533.31 | 533.31 | 533.31 | 533.31 | 533.31 | 139 |
| 08 Feb 2024 | 530.88 | 530.88 | 530.88 | 530.88 | 530.88 | 230 |
| 07 Feb 2024 | 526.22 | 526.22 | 526.22 | 526.22 | 526.22 | 29 |
| 06 Feb 2024 | 517.67 | 517.67 | 517.67 | 517.67 | 517.67 | 5 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 509.25 | 509.25 | 509.25 | 509.25 | 509.25 | 17 |
| 31 Jan 2024 | 508.05 | 508.05 | 508.05 | 508.05 | 508.05 | 1 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 495.08 | 495.08 | 492.19 | 492.19 | 492.19 | 209 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 486.07 | 486.07 | 486.07 | 486.07 | 486.07 | 555 |
| 24 Jan 2024 | 490.49 | 490.49 | 490.49 | 490.49 | 490.49 | 263 |
| 23 Jan 2024 | 490.29 | 490.29 | 490.29 | 490.29 | 490.29 | 289 |
| 22 Jan 2024 | 484.79 | 485.49 | 484.79 | 485.49 | 485.49 | 58 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 510.24 | 510.24 | 510.24 | 510.24 | 510.24 | 42 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 505.60 | 505.60 | 505.60 | 505.60 | 505.60 | 29 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 508.54 | 508.54 | 508.54 | 508.54 | 508.54 | 41 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 526.08 | 526.08 | 526.08 | 526.08 | 526.08 | 54 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 522.75 | 522.75 | 522.75 | 522.75 | 522.75 | 17 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | 16 |
| 29 Nov 2023 | - | - | - | - | - | - |
| *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.