Invesco Markets II plc - Invesco MSCI EMU ESG Universal Screened UCITS ETF (EEMU.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 55.88 | 55.99 | 55.78 | 55.78 | 55.78 | 152 |
| 30 Apr 2024 | 56.51 | 56.51 | 55.86 | 55.86 | 55.86 | - |
| 29 Apr 2024 | 56.74 | 56.74 | 56.41 | 56.41 | 56.41 | - |
| 26 Apr 2024 | 56.22 | 56.55 | 56.22 | 56.55 | 56.55 | - |
| 25 Apr 2024 | 56.18 | 56.18 | 55.76 | 55.76 | 55.76 | - |
| 24 Apr 2024 | 56.59 | 56.59 | 56.20 | 56.20 | 56.20 | 152 |
| 23 Apr 2024 | 56.05 | 56.42 | 56.05 | 56.42 | 56.42 | 58 |
| 22 Apr 2024 | 55.68 | 55.68 | 55.47 | 55.55 | 55.55 | - |
| 19 Apr 2024 | 54.90 | 55.23 | 54.90 | 55.17 | 55.17 | 5 |
| 18 Apr 2024 | 55.30 | 55.38 | 55.29 | 55.38 | 55.38 | - |
| 17 Apr 2024 | 55.07 | 55.51 | 55.04 | 55.04 | 55.04 | 4 |
| 16 Apr 2024 | 55.05 | 55.10 | 55.02 | 55.02 | 55.02 | - |
| 15 Apr 2024 | 55.85 | 56.28 | 55.77 | 55.77 | 55.77 | 10 |
| 12 Apr 2024 | 56.23 | 56.23 | 55.59 | 55.59 | 55.59 | - |
| 11 Apr 2024 | 55.93 | 55.93 | 55.68 | 55.68 | 55.68 | - |
| 10 Apr 2024 | 56.32 | 56.42 | 55.85 | 55.99 | 55.99 | 289 |
| 09 Apr 2024 | 56.29 | 56.29 | 55.91 | 55.91 | 55.91 | - |
| 08 Apr 2024 | 56.07 | 56.44 | 56.07 | 56.42 | 56.42 | 5 |
| 05 Apr 2024 | 55.99 | 56.10 | 55.95 | 56.07 | 56.07 | 2 |
| 04 Apr 2024 | 56.70 | 56.75 | 56.70 | 56.75 | 56.75 | - |
| 03 Apr 2024 | 56.50 | 56.74 | 56.50 | 56.65 | 56.65 | 2 |
| 02 Apr 2024 | 57.12 | 57.12 | 56.37 | 56.37 | 56.37 | - |
| 28 Mar 2024 | 57.00 | 57.00 | 56.93 | 56.93 | 56.93 | - |
| 27 Mar 2024 | 56.73 | 56.90 | 56.73 | 56.88 | 56.88 | - |
| 26 Mar 2024 | 56.48 | 56.68 | 56.48 | 56.67 | 56.67 | - |
| 25 Mar 2024 | 56.36 | 56.49 | 56.16 | 56.46 | 56.46 | 1 |
| 22 Mar 2024 | 56.28 | 56.44 | 56.19 | 56.37 | 56.37 | 5 |
| 21 Mar 2024 | 56.48 | 56.48 | 56.25 | 56.46 | 56.46 | - |
| 20 Mar 2024 | 55.71 | 55.91 | 55.71 | 55.88 | 55.88 | 1 |
| 19 Mar 2024 | 55.64 | 55.90 | 55.64 | 55.90 | 55.90 | - |
| 18 Mar 2024 | 55.88 | 55.92 | 55.74 | 55.74 | 55.74 | - |
| 15 Mar 2024 | 55.93 | 56.09 | 55.89 | 55.89 | 55.89 | 918 |
| 14 Mar 2024 | 56.19 | 56.23 | 55.90 | 55.90 | 55.90 | - |
| 13 Mar 2024 | 56.00 | 56.34 | 56.00 | 56.34 | 56.34 | 3 |
| 12 Mar 2024 | 55.58 | 55.87 | 55.44 | 55.87 | 55.87 | - |
| 11 Mar 2024 | 55.17 | 55.31 | 55.17 | 55.31 | 55.31 | - |
| 08 Mar 2024 | 55.71 | 55.71 | 55.57 | 55.57 | 55.57 | 143 |
| 07 Mar 2024 | 54.92 | 55.70 | 54.92 | 55.70 | 55.70 | - |
| 06 Mar 2024 | 54.81 | 55.07 | 54.81 | 55.07 | 55.07 | - |
| 05 Mar 2024 | 54.88 | 54.96 | 54.84 | 54.84 | 54.84 | - |
| 04 Mar 2024 | 54.98 | 55.01 | 54.98 | 55.01 | 55.01 | - |
| 01 Mar 2024 | 54.97 | 54.97 | 54.86 | 54.94 | 54.94 | - |
| 29 Feb 2024 | 54.85 | 54.85 | 54.70 | 54.70 | 54.70 | - |
| 28 Feb 2024 | 54.84 | 54.84 | 54.68 | 54.73 | 54.73 | 2,100 |
| 27 Feb 2024 | 54.65 | 54.87 | 54.63 | 54.87 | 54.87 | 2,775 |
| 26 Feb 2024 | 54.67 | 54.69 | 54.62 | 54.62 | 54.62 | - |
| 23 Feb 2024 | 54.65 | 54.77 | 54.65 | 54.77 | 54.77 | - |
| 22 Feb 2024 | 54.64 | 54.69 | 54.57 | 54.63 | 54.63 | 2 |
| 21 Feb 2024 | 53.87 | 53.94 | 53.87 | 53.88 | 53.88 | - |
| 20 Feb 2024 | 53.73 | 53.79 | 53.73 | 53.76 | 53.76 | - |
| 19 Feb 2024 | 53.64 | 53.79 | 53.64 | 53.79 | 53.79 | - |
| 16 Feb 2024 | 53.82 | 53.91 | 53.78 | 53.78 | 53.78 | - |
| 15 Feb 2024 | 53.53 | 53.62 | 53.53 | 53.55 | 53.55 | - |
| 14 Feb 2024 | 52.92 | 53.17 | 52.92 | 53.17 | 53.17 | - |
| 13 Feb 2024 | 53.38 | 53.38 | 52.92 | 52.92 | 52.92 | - |
| 12 Feb 2024 | 53.38 | 53.55 | 53.38 | 53.55 | 53.55 | - |
| 09 Feb 2024 | 53.19 | 53.26 | 53.19 | 53.20 | 53.20 | - |
| 08 Feb 2024 | 53.03 | 53.20 | 53.03 | 53.20 | 53.20 | - |
| 07 Feb 2024 | 53.07 | 53.07 | 52.96 | 52.96 | 52.96 | - |
| 06 Feb 2024 | 52.99 | 53.04 | 52.77 | 53.04 | 53.04 | 20 |
| 05 Feb 2024 | 52.79 | 52.90 | 52.76 | 52.76 | 52.76 | - |
| 02 Feb 2024 | 52.99 | 53.03 | 52.79 | 52.79 | 52.79 | - |
| 01 Feb 2024 | 52.62 | 52.78 | 52.62 | 52.63 | 52.63 | - |
| 31 Jan 2024 | 53.07 | 53.11 | 52.94 | 52.94 | 52.94 | - |
| 30 Jan 2024 | 52.99 | 53.08 | 52.99 | 53.07 | 53.07 | - |
| 29 Jan 2024 | 52.81 | 52.87 | 52.76 | 52.87 | 52.87 | - |
| 26 Jan 2024 | 52.48 | 52.93 | 52.48 | 52.93 | 52.93 | - |
| 25 Jan 2024 | 52.04 | 52.32 | 51.98 | 52.32 | 52.32 | - |
| 24 Jan 2024 | 51.85 | 52.19 | 51.85 | 52.19 | 52.19 | - |
| 23 Jan 2024 | 51.50 | 51.50 | 51.22 | 51.22 | 51.22 | - |
| 22 Jan 2024 | 51.38 | 51.40 | 51.26 | 51.40 | 51.40 | - |
| 19 Jan 2024 | 51.24 | 51.24 | 50.91 | 50.91 | 50.91 | - |
| 18 Jan 2024 | 50.60 | 50.97 | 50.60 | 50.97 | 50.97 | - |
| 17 Jan 2024 | 50.36 | 50.42 | 50.36 | 50.42 | 50.42 | - |
| 16 Jan 2024 | 50.64 | 50.90 | 50.64 | 50.90 | 50.90 | - |
| 15 Jan 2024 | 51.31 | 51.31 | 51.06 | 51.06 | 51.06 | - |
| 12 Jan 2024 | 51.07 | 51.26 | 51.07 | 51.26 | 51.26 | - |
| 11 Jan 2024 | 51.53 | 51.53 | 50.84 | 50.84 | 50.84 | - |
| 10 Jan 2024 | 51.18 | 51.33 | 51.14 | 51.20 | 51.20 | 5 |
| 09 Jan 2024 | 51.38 | 51.38 | 51.06 | 51.23 | 51.23 | 4 |
| 08 Jan 2024 | 51.14 | 51.40 | 51.10 | 51.40 | 51.40 | - |
| 05 Jan 2024 | 50.83 | 51.23 | 50.70 | 51.12 | 51.12 | 12 |
| 04 Jan 2024 | 51.05 | 51.26 | 50.92 | 51.26 | 51.26 | - |
| 03 Jan 2024 | 51.71 | 51.71 | 50.95 | 50.95 | 50.95 | 10 |
| 02 Jan 2024 | 52.10 | 52.40 | 51.65 | 51.68 | 51.68 | 19 |
| 29 Dec 2023 | 52.12 | 52.12 | 51.86 | 51.91 | 51.91 | 29 |
| 28 Dec 2023 | 52.11 | 52.11 | 51.77 | 51.77 | 51.77 | - |
| 27 Dec 2023 | 51.95 | 51.98 | 51.95 | 51.98 | 51.98 | - |
| 22 Dec 2023 | 51.73 | 52.02 | 51.69 | 51.81 | 51.81 | 5 |
| 21 Dec 2023 | 51.81 | 51.85 | 51.64 | 51.85 | 51.85 | - |
| 20 Dec 2023 | 52.06 | 52.06 | 51.90 | 52.02 | 52.02 | 1 |
| 19 Dec 2023 | 51.91 | 52.00 | 51.91 | 52.00 | 52.00 | - |
| 18 Dec 2023 | 51.90 | 51.94 | 51.77 | 51.77 | 51.77 | - |
| 15 Dec 2023 | 52.25 | 52.25 | 52.12 | 52.12 | 52.12 | 16 |
| 14 Dec 2023 | 52.40 | 52.40 | 52.03 | 52.03 | 52.03 | - |
| 13 Dec 2023 | 51.77 | 51.86 | 51.67 | 51.67 | 51.67 | 2 |
| 12 Dec 2023 | 51.95 | 51.95 | 51.76 | 51.77 | 51.77 | 205 |
| 11 Dec 2023 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 08 Dec 2023 | 51.26 | 51.71 | 51.26 | 51.71 | 51.71 | - |
| 07 Dec 2023 | 51.18 | 51.23 | 51.18 | 51.23 | 51.23 | - |
| *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.