UK markets open in 7 hours 23 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.23 +0.24 (+0.30%) GOLD FUTURES
2,316.20 -6.10 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,856.89 -1,138.84 (-2.28%)
Invesco EURO STOXX HiDiv LwVolETF EURInc (HDEU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 25.97 | 25.98 | 25.97 | 25.98 | 25.98 | 8 |
| 07 May 2024 | 25.86 | 25.86 | 25.86 | 25.99 | 25.99 | 666 |
| 03 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 02 May 2024 | 25.33 | 25.47 | 25.33 | 25.47 | 25.47 | 405 |
| 01 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 30 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 29 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 26 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.43 | 25.43 | 50 |
| 25 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 24 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.42 | 25.42 | 998 |
| 23 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 22 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 19 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.19 | 25.19 | 75 |
| 18 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 17 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 16 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.76 | 24.76 | 29 |
| 15 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.08 | 25.08 | 50 |
| 12 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.10 | 25.10 | 20 |
| 11 Apr 2024 | 25.10 | 25.15 | 24.99 | 25.03 | 25.03 | 1,390 |
| 10 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 09 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 08 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 05 Apr 2024 | 25.20 | 25.26 | 25.19 | 25.13 | 25.13 | 166 |
| 04 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 03 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.23 | 25.23 | 3 |
| 02 Apr 2024 | 25.01 | 25.17 | 25.01 | 25.06 | 25.06 | 489 |
| 28 Mar 2024 | 25.14 | 25.15 | 25.12 | 25.15 | 25.15 | 47 |
| 27 Mar 2024 | 24.88 | 24.88 | 24.88 | 25.06 | 25.06 | 26 |
| 26 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.91 | 24.91 | 150 |
| 25 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 22 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.60 | 24.60 | 231 |
| 21 Mar 2024 | 24.58 | 24.58 | 24.49 | 24.52 | 24.52 | 125 |
| 20 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 19 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 18 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 15 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 332 |
| 14 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.14 | 24.14 | 45 |
| 13 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 12 Mar 2024 | 24.38 | 24.40 | 24.38 | 24.40 | 24.40 | 90 |
| 11 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 08 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.32 | 24.32 | 10 |
| 07 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 06 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.20 | 24.20 | 4 |
| 05 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.09 | 24.09 | 500 |
| 04 Mar 2024 | 24.00 | 24.04 | 24.00 | 24.04 | 24.04 | 489 |
| 01 Mar 2024 | 24.16 | 24.25 | 24.08 | 24.08 | 24.08 | 8,756 |
| 29 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 28 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 27 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 26 Feb 2024 | 23.99 | 24.07 | 23.99 | 24.00 | 24.00 | 206 |
| 23 Feb 2024 | 24.09 | 24.14 | 24.09 | 24.14 | 24.14 | 40 |
| 22 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.03 | 24.03 | 33 |
| 21 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.85 | 23.85 | 17 |
| 20 Feb 2024 | 23.68 | 23.72 | 23.68 | 23.72 | 23.72 | 705 |
| 19 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 10 |
| 16 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 2 |
| 15 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 14 Feb 2024 | 23.48 | 23.48 | 23.43 | 23.43 | 23.43 | 547 |
| 13 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.39 | 23.39 | 50 |
| 12 Feb 2024 | 23.47 | 23.55 | 23.47 | 23.55 | 23.55 | 420 |
| 09 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 08 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.43 | 23.43 | 500 |
| 07 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 06 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 05 Feb 2024 | 23.77 | 23.77 | 23.74 | 23.59 | 23.59 | 568 |
| 02 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 01 Feb 2024 | 23.92 | 23.92 | 23.80 | 23.80 | 23.80 | 200 |
| 31 Jan 2024 | 24.09 | 24.09 | 24.06 | 24.06 | 24.06 | 20 |
| 30 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 29 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 100 |
| 26 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 25 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 24 Jan 2024 | 23.92 | 23.93 | 23.88 | 23.93 | 23.93 | 69 |
| 23 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 22 Jan 2024 | 23.64 | 23.75 | 23.64 | 23.73 | 23.73 | 192 |
| 19 Jan 2024 | 23.57 | 23.58 | 23.57 | 23.58 | 23.58 | 4 |
| 18 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 17 Jan 2024 | 23.73 | 23.73 | 23.57 | 23.66 | 23.66 | 202 |
| 16 Jan 2024 | 23.87 | 23.95 | 23.87 | 23.95 | 23.95 | 80 |
| 15 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 12 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 11 Jan 2024 | 24.05 | 24.05 | 23.88 | 23.88 | 23.88 | 30 |
| 10 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 09 Jan 2024 | 24.08 | 24.11 | 24.08 | 24.11 | 24.11 | 50 |
| 08 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 05 Jan 2024 | 23.81 | 24.07 | 23.81 | 24.07 | 24.07 | 90 |
| 04 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 03 Jan 2024 | 23.77 | 23.77 | 23.72 | 23.74 | 23.74 | 808 |
| 02 Jan 2024 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 500 |
| 29 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 28 Dec 2023 | 23.84 | 23.87 | 23.75 | 23.78 | 23.78 | 10,075 |
| 27 Dec 2023 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 5,170 |
| 22 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.76 | 23.76 | 10,168 |
| 21 Dec 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 20 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 19 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 18 Dec 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 15 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 14 Dec 2023 | 23.91 | 23.91 | 23.82 | 23.82 | 23.82 | 4 |
| 13 Dec 2023 | 23.66 | 23.67 | 23.66 | 23.67 | 23.67 | 156 |
| *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.