Invesco Euro Stoxx 50 Equal Weight UCITS ETF (ETR:EWSX)
Germany · Delayed Price · Currency is EUR 5.56
+0.01 (0.13%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EWSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 0.13% | - |
| Sep 21, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 1.09% | 42 |
| Sep 18, 2026 | 5.57 | 5.57 | 5.49 | 5.49 | 5.49 | -1.82% | - |
| Sep 17, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.72% | 1 |
| Sep 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.25% | 44 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.52 | 5.54 | 5.54 | -0.50% | 27 |
| Sep 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.13% | - |
| Sep 11, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 0.58% | - |
| Sep 10, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | -0.52% | - |
| Sep 9, 2026 | 5.62 | 5.62 | 5.56 | 5.57 | 5.57 | -1.59% | - |
| Sep 8, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 0.04% | 5 |
| Sep 7, 2026 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | -0.23% | 360 |
| Sep 4, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | - | - |
| Sep 3, 2026 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 0.57% | - |
| Sep 2, 2026 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | -0.23% | - |
| Sep 1, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.75% | - |
| Aug 31, 2026 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | -0.82% | - |
| Aug 28, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 1.06% | - |
| Aug 27, 2026 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | -0.49% | - |
| Aug 26, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 0.11% | - |
| Aug 25, 2026 | 5.72 | 5.73 | 5.70 | 5.71 | 5.71 | -0.02% | 150 |
| Aug 24, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | -0.16% | - |
| Aug 21, 2026 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 0.60% | 33 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.28% | 18 |
| Aug 19, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.12% | 36 |
| Aug 18, 2026 | 5.71 | 5.72 | 5.70 | 5.70 | 5.70 | -0.24% | - |
| Aug 17, 2026 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | -0.38% | - |
| Aug 14, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 0.02% | - |
| Aug 13, 2026 | 5.76 | 5.77 | 5.74 | 5.74 | 5.74 | 0.21% | - |
| Aug 12, 2026 | 5.76 | 5.76 | 5.73 | 5.73 | 5.73 | -0.69% | 6 |
| Aug 11, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -0.09% | - |
| Aug 10, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.02% | - |
| Aug 7, 2026 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | 0.30% | - |
| Aug 6, 2026 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 0.23% | - |
| Aug 5, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -0.07% | 7 |
| Aug 4, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 0.68% | 360 |
| Aug 3, 2026 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | 1.30% | 1 |
| Jul 31, 2026 | 5.64 | 5.67 | 5.63 | 5.63 | 5.63 | 0.04% | - |
| Jul 30, 2026 | 5.59 | 5.63 | 5.59 | 5.63 | 5.63 | 0.59% | - |
| Jul 29, 2026 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | -0.39% | - |
| Jul 28, 2026 | 5.60 | 5.62 | 5.59 | 5.62 | 5.62 | 0.92% | - |
| Jul 27, 2026 | 5.58 | 5.59 | 5.57 | 5.57 | 5.57 | 1.07% | - |
| Jul 24, 2026 | 5.46 | 5.51 | 5.46 | 5.51 | 5.51 | 1.06% | - |
| Jul 23, 2026 | 5.52 | 5.52 | 5.45 | 5.45 | 5.45 | -1.73% | - |
| Jul 22, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.51% | - |
| Jul 21, 2026 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | 0.25% | 1 |
| Jul 20, 2026 | 5.50 | 5.53 | 5.50 | 5.51 | 5.51 | -0.05% | 2 |
| Jul 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.61% | 1 |
| Jul 16, 2026 | 5.54 | 5.54 | 5.51 | 5.54 | 5.54 | 0.02% | - |
| Jul 15, 2026 | 5.52 | 5.54 | 5.50 | 5.54 | 5.54 | 0.25% | 20 |