Invesco EURO STOXX 50 UCITS ETF (Dist) (SDJE5D.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 11:40AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 51 |
| 24 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 21 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 20 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 19 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 18 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 17 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 14 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 13 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 12 Jun 2024 | 49.83 | 49.83 | 49.83 | 50.36 | 50.36 | 15 |
| 11 Jun 2024 | 50.31 | 50.31 | 50.31 | 49.64 | 49.64 | 50 |
| 10 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 07 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 60 |
| 06 Jun 2024 | 50.70 | 50.70 | 50.70 | 50.64 | 50.64 | 108 |
| 05 Jun 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 04 Jun 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 03 Jun 2024 | 50.26 | 50.26 | 50.26 | 50.02 | 50.02 | 3 |
| 31 May 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 30 May 2024 | 49.69 | 49.69 | 49.69 | 49.81 | 49.81 | 50 |
| 29 May 2024 | 49.99 | 49.99 | 49.60 | 49.62 | 49.62 | 2,835 |
| 28 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 27 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 24 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 23 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 22 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 21 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 20 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 17 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 16 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 15 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 14 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 13 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 10 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 09 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 08 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 07 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 06 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 03 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 02 May 2024 | 48.39 | 48.39 | 48.39 | 48.40 | 48.40 | 3 |
| 30 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 29 Apr 2024 | 49.55 | 49.55 | 49.55 | 49.22 | 49.22 | 45 |
| 26 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 25 Apr 2024 | 48.95 | 48.95 | 48.93 | 48.65 | 48.65 | 2,044 |
| 24 Apr 2024 | 49.49 | 49.49 | 49.41 | 49.10 | 49.10 | 144 |
| 23 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 22 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.52 | 48.52 | 4,181 |
| 19 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 18 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 17 Apr 2024 | 48.31 | 48.31 | 48.30 | 48.30 | 48.30 | 27 |
| 16 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 15 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 12 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 11 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 10 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 09 Apr 2024 | 48.88 | 48.88 | 48.87 | 48.90 | 48.90 | 2,048 |
| 08 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.44 | 49.44 | 120 |
| 05 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 04 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 3 |
| 03 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 02 Apr 2024 | 50.03 | 50.03 | 49.42 | 49.40 | 49.40 | 8 |
| 28 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 27 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 26 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.67 | 49.67 | 1 |
| 25 Mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 22 Mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 21 Mar 2024 | 49.43 | 49.43 | 49.43 | 49.47 | 49.47 | 470 |
| 20 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 19 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 18 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 15 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 14 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 13 Mar 2024 | 48.96 | 48.96 | 48.94 | 48.92 | 48.92 | 84 |
| 12 Mar 2024 | 48.22 | 48.22 | 48.22 | 48.74 | 48.74 | 1,037 |
| 11 Mar 2024 | 48.12 | 48.14 | 48.10 | 48.22 | 48.22 | 3,619 |
| 08 Mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 07 Mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 06 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.08 | 48.08 | 230 |
| 05 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 04 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 01 Mar 2024 | 47.71 | 47.71 | 47.71 | 47.85 | 47.85 | 3 |
| 29 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 28 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 27 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 26 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 23 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 22 Feb 2024 | 47.19 | 47.19 | 47.19 | 47.49 | 47.49 | 1,200 |
| 21 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 20 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 19 Feb 2024 | 46.45 | 46.56 | 46.45 | 46.60 | 46.60 | 81 |
| 16 Feb 2024 | 46.67 | 46.67 | 46.67 | 46.60 | 46.60 | 200 |
| 15 Feb 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 14 Feb 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 13 Feb 2024 | 46.13 | 46.13 | 46.13 | 45.85 | 45.85 | 500 |
| 12 Feb 2024 | 46.35 | 46.35 | 46.35 | 46.40 | 46.40 | 500 |
| 09 Feb 2024 | 46.04 | 46.04 | 46.01 | 46.10 | 46.10 | 900 |
| 08 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 07 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 06 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 05 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 02 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| *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.