UK markets close in 5 hours 43 minutes

Invesco Ltd. (3IW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.42-0.12 (-0.86%)
As of 08:05AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202413.4213.4213.4213.4213.422,005
24 Apr 202413.5413.5413.5413.5413.54-
23 Apr 202414.5214.5214.5214.5214.52-
22 Apr 202414.3514.3514.3514.3514.35-
19 Apr 202414.1514.1514.1514.1514.15-
18 Apr 202414.2014.2014.2014.2014.20-
17 Apr 202414.2014.2014.2014.2014.20-
16 Apr 202414.1814.1814.1814.1814.18-
15 Apr 202414.3514.3514.3514.3514.35-
12 Apr 202414.5714.5714.5714.5714.57-
11 Apr 202414.6614.6614.6614.6614.66-
10 Apr 202415.5015.5015.5015.5015.50-
09 Apr 202415.4615.4615.4615.4615.46-
08 Apr 202415.2415.2415.2415.2415.24-
05 Apr 202415.1715.1715.1715.1715.17-
04 Apr 202415.2915.2915.2915.2915.29-
03 Apr 202415.1415.1415.1415.1415.14-
02 Apr 202415.2415.2415.2415.2415.24-
28 Mar 202415.1115.1115.1115.1115.11-
27 Mar 202414.8014.8014.8014.8014.80-
26 Mar 202414.6914.6914.6914.6914.69-
25 Mar 202414.4414.4414.4414.4414.44-
22 Mar 202414.6914.6914.6914.6914.69-
21 Mar 202414.4514.6014.4514.6014.602,005
20 Mar 202414.1114.1114.1114.1114.11-
19 Mar 202413.9813.9813.9813.9813.98-
18 Mar 202414.1314.1314.1314.1314.13-
15 Mar 202414.0714.0714.0714.0714.07-
14 Mar 202414.3414.3414.3414.3414.34-
13 Mar 202414.1914.1914.1914.1914.19-
12 Mar 202414.4014.4014.4014.4014.40-
11 Mar 202414.3814.3814.3814.3814.38-
08 Mar 202414.2014.2014.2014.2014.20-
07 Mar 202414.3114.3114.3114.3114.31-
06 Mar 202414.3414.3414.3414.3414.34-
05 Mar 202414.2814.2814.2814.2814.28-
04 Mar 202414.1914.1914.1914.1914.19-
01 Mar 202414.1614.1614.1614.1614.16-
29 Feb 202414.0014.0014.0014.0014.00-
28 Feb 202414.1114.1114.1114.1114.11-
27 Feb 202413.8013.8013.8013.8013.80-
26 Feb 202414.0514.0514.0514.0514.05-
23 Feb 202414.3414.3414.3414.3414.34-
22 Feb 202414.3014.3014.3014.3014.30-
21 Feb 202414.2514.2514.2514.2514.25-
20 Feb 202414.1914.1914.1914.1914.19-
19 Feb 202414.2314.2314.2314.2314.23-
16 Feb 202414.4514.4514.4514.4514.45-
15 Feb 202414.1414.1414.1414.1414.14-
15 Feb 20240.2 Dividend
14 Feb 202414.1114.1114.1114.1113.91-
13 Feb 202415.0815.0815.0815.0814.87-
12 Feb 202414.6314.6314.6314.6314.42-
09 Feb 202414.6514.6514.6514.6514.44-
08 Feb 202414.6514.6514.6514.6514.45-
07 Feb 202414.6514.6514.6514.6514.44-
06 Feb 202414.4814.4814.4814.4814.27-
05 Feb 202414.5614.5614.5614.5614.35-
02 Feb 202414.6914.6914.6914.6914.48-
01 Feb 202414.5614.5614.5614.5614.35-
31 Jan 202414.9314.9314.9314.9314.72-
30 Jan 202415.0415.0415.0415.0414.83-
29 Jan 202414.8214.8214.8214.8214.61-
26 Jan 202414.8014.8214.8014.8214.61827
25 Jan 202414.4614.4614.4614.4614.26-
24 Jan 202414.5914.5914.5914.5914.38-
23 Jan 202415.8115.8115.8115.8115.59-
22 Jan 202415.5715.5715.5715.5715.35-
19 Jan 202415.0915.0915.0915.0914.88-
18 Jan 202415.1515.1515.0715.0714.86110
17 Jan 202415.4115.4115.4115.4115.19-
16 Jan 202415.6615.6615.6615.6615.44-
15 Jan 202415.9515.9515.9515.9515.72-
12 Jan 202415.9515.9515.9515.9515.72-
11 Jan 202416.2216.2216.2216.2215.99-
10 Jan 202416.1116.1116.1116.1115.88-
09 Jan 202416.5016.5016.2916.2916.06150
08 Jan 202416.1716.1716.1716.1715.94-
05 Jan 202415.8915.8915.8915.8915.66-
04 Jan 202415.8015.8015.8015.8015.57-
03 Jan 202416.0716.0716.0716.0715.84-
02 Jan 202416.0716.0716.0716.0715.84-
29 Dec 202316.2216.2216.2216.2215.99-
28 Dec 202316.1116.1116.1116.1115.88-
27 Dec 202316.1516.1516.1516.1515.92-
22 Dec 202315.7315.7315.4415.4415.221,000
21 Dec 202315.5415.5415.5415.5415.32-
20 Dec 202315.9515.9515.9515.9515.72-
19 Dec 202315.7615.7615.7615.7615.53-
18 Dec 202315.9815.9815.9815.9815.76-
15 Dec 202315.9115.9915.9115.9915.76200
14 Dec 202315.0915.0915.0915.0914.88-
13 Dec 202314.3014.4814.3014.4814.27827
12 Dec 202314.0514.0514.0514.0513.85-
11 Dec 202314.0314.0314.0314.0313.83-
08 Dec 202313.9313.9313.9313.9313.73-
07 Dec 202313.8313.8313.8313.8313.63-
06 Dec 202313.8213.8213.8213.8213.63-
05 Dec 202313.7413.7413.7413.7413.55-
04 Dec 202313.5613.8213.5613.8213.6320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...