Invesco Euro Stoxx 50 Equal Weight UCITS ETF (ETR:EWSD)
Germany · Delayed Price · Currency is EUR 5.43
+0.01 (0.15%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EWSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | 0.15% | - |
| Sep 21, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 1.04% | - |
| Sep 18, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | -1.79% | 1 |
| Sep 17, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 0.72% | - |
| Sep 16, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 0.26% | - |
| Sep 15, 2026 | 5.41 | 5.42 | 5.40 | 5.41 | 5.41 | -0.53% | 200 |
| Sep 14, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.07% | - |
| Sep 11, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 0.48% | - |
| Sep 10, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | -0.47% | - |
| Sep 9, 2026 | 5.51 | 5.51 | 5.44 | 5.46 | 5.44 | -1.61% | - |
| Sep 8, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.53 | 0.11% | - |
| Sep 7, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.52 | -0.25% | - |
| Sep 4, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.54 | -0.05% | - |
| Sep 3, 2026 | 5.53 | 5.56 | 5.53 | 5.56 | 5.54 | 0.56% | - |
| Sep 2, 2026 | 5.53 | 5.53 | 5.51 | 5.52 | 5.51 | -0.18% | - |
| Sep 1, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.52 | -0.82% | - |
| Aug 31, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.56 | -0.78% | 1,119 |
| Aug 28, 2026 | 5.61 | 5.62 | 5.61 | 5.62 | 5.61 | 1.02% | - |
| Aug 27, 2026 | 5.59 | 5.59 | 5.57 | 5.57 | 5.55 | -0.54% | - |
| Aug 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 0.18% | - |
| Aug 25, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.57 | -0.05% | - |
| Aug 24, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.57 | -0.09% | - |
| Aug 21, 2026 | 5.57 | 5.60 | 5.57 | 5.60 | 5.58 | 0.63% | 25 |
| Aug 20, 2026 | 5.58 | 5.58 | 5.56 | 5.56 | 5.54 | -0.36% | - |
| Aug 19, 2026 | 5.59 | 5.59 | 5.58 | 5.58 | 5.56 | -0.09% | - |
| Aug 18, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.57 | -0.23% | 1 |
| Aug 17, 2026 | 5.63 | 5.63 | 5.60 | 5.60 | 5.58 | -0.43% | - |
| Aug 14, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.61 | -0.02% | - |
| Aug 13, 2026 | 5.64 | 5.65 | 5.62 | 5.62 | 5.61 | 0.29% | 1 |
| Aug 12, 2026 | 5.64 | 5.64 | 5.61 | 5.61 | 5.59 | -0.73% | - |
| Aug 11, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.63 | -0.09% | - |
| Aug 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.64 | 0.02% | - |
| Aug 7, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.64 | 0.27% | - |
| Aug 6, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.62 | 0.32% | - |
| Aug 5, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.60 | -0.09% | - |
| Aug 4, 2026 | 5.62 | 5.62 | 5.61 | 5.62 | 5.61 | 0.68% | 4,503 |
| Aug 3, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | 5.57 | 1.23% | 4,500 |
| Jul 31, 2026 | 5.53 | 5.55 | 5.52 | 5.52 | 5.50 | 0.04% | 2,900 |
| Jul 30, 2026 | 5.47 | 5.52 | 5.47 | 5.52 | 5.50 | 0.64% | - |
| Jul 29, 2026 | 5.52 | 5.52 | 5.48 | 5.48 | 5.47 | -0.40% | - |
| Jul 28, 2026 | 5.48 | 5.50 | 5.47 | 5.50 | 5.49 | 0.84% | 1 |
| Jul 27, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.44 | 1.13% | - |
| Jul 24, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.38 | 1.07% | - |
| Jul 23, 2026 | 5.41 | 5.41 | 5.34 | 5.34 | 5.32 | -1.78% | 1 |
| Jul 22, 2026 | 5.39 | 5.44 | 5.39 | 5.44 | 5.42 | 0.59% | - |
| Jul 21, 2026 | 5.41 | 5.41 | 5.39 | 5.40 | 5.39 | 0.22% | 1 |
| Jul 20, 2026 | 5.39 | 5.41 | 5.38 | 5.39 | 5.38 | -0.07% | 7 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.38 | -0.57% | - |
| Jul 16, 2026 | 5.43 | 5.43 | 5.40 | 5.43 | 5.41 | -0.02% | - |
| Jul 15, 2026 | 5.39 | 5.43 | 5.39 | 5.43 | 5.41 | 0.28% | - |