Invesco FTSE All-World UCITS ETF (ETR:FTWD)
Germany · Delayed Price · Currency is EUR 6.85
+0.15 (2.25%)
Apr 1, 2026, 5:36 PM CET
ETR:FTWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.86 | 6.86 | 6.81 | 6.82 | - | 1.75% | 20,138 |
| Mar 31, 2026 | 6.68 | 6.72 | 6.68 | 6.70 | 6.70 | -0.09% | 13,120 |
| Mar 30, 2026 | 6.65 | 6.71 | 6.65 | 6.71 | 6.71 | 0.63% | 10,712 |
| Mar 27, 2026 | 6.76 | 6.76 | 6.67 | 6.67 | 6.67 | -1.27% | 26,713 |
| Mar 26, 2026 | 6.80 | 6.81 | 6.75 | 6.75 | 6.75 | -1.30% | 17,568 |
| Mar 25, 2026 | 6.84 | 6.86 | 6.81 | 6.84 | 6.84 | 0.99% | 29,490 |
| Mar 24, 2026 | 6.79 | 6.79 | 6.74 | 6.78 | 6.78 | 0.04% | 29,203 |
| Mar 23, 2026 | 6.66 | 6.87 | 6.64 | 6.77 | 6.77 | 0.47% | 17,821 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.74 | 6.74 | 6.74 | -1.22% | 8,791 |
| Mar 19, 2026 | 6.90 | 6.92 | 6.82 | 6.82 | 6.82 | -1.73% | 16,604 |
| Mar 18, 2026 | 7.03 | 7.03 | 6.94 | 6.94 | 6.94 | -0.69% | 7,174 |
| Mar 17, 2026 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 0.34% | 10 |
| Mar 16, 2026 | 6.97 | 6.99 | 6.94 | 6.97 | 6.97 | 0.36% | 32,906 |
| Mar 13, 2026 | 6.92 | 6.99 | 6.92 | 6.94 | 6.94 | -0.17% | 10,619 |
| Mar 12, 2026 | 6.99 | 7.00 | 6.94 | 6.95 | 6.95 | -0.88% | 21,921 |
| Mar 11, 2026 | 7.02 | 7.04 | 7.00 | 7.02 | 7.00 | -0.41% | 39,723 |
| Mar 10, 2026 | 7.03 | 7.05 | 6.99 | 7.05 | 7.03 | 1.51% | 33,674 |
| Mar 9, 2026 | 6.86 | 6.95 | 6.86 | 6.94 | 6.92 | -0.32% | 25,147 |
| Mar 6, 2026 | 7.06 | 7.06 | 6.94 | 6.96 | 6.95 | -1.05% | 52,989 |
| Mar 5, 2026 | 7.08 | 7.08 | 7.03 | 7.04 | 7.02 | -0.58% | 1,845 |
| Mar 4, 2026 | 7.01 | 7.08 | 7.01 | 7.08 | 7.06 | 1.13% | 31,698 |
| Mar 3, 2026 | 7.06 | 7.06 | 6.98 | 7.00 | 6.98 | -1.59% | 19,269 |
| Mar 2, 2026 | 7.05 | 7.12 | 7.04 | 7.11 | 7.09 | 0.15% | 26,401 |
| Feb 27, 2026 | 7.13 | 7.14 | 7.09 | 7.10 | 7.08 | -0.48% | 19,579 |
| Feb 26, 2026 | 7.16 | 7.18 | 7.12 | 7.13 | 7.12 | -0.25% | 16,993 |
| Feb 25, 2026 | 7.13 | 7.16 | 7.13 | 7.15 | 7.13 | 0.82% | 16,308 |
| Feb 24, 2026 | 7.07 | 7.10 | 7.06 | 7.09 | 7.08 | 0.58% | 1,204 |
| Feb 23, 2026 | 7.08 | 7.11 | 7.05 | 7.05 | 7.04 | -0.76% | 11,012 |
| Feb 20, 2026 | 7.10 | 7.13 | 7.06 | 7.11 | 7.09 | 0.45% | 18,212 |
| Feb 19, 2026 | 7.09 | 7.09 | 7.06 | 7.08 | 7.06 | -0.14% | 1,827 |
| Feb 18, 2026 | 7.04 | 7.09 | 7.04 | 7.09 | 7.07 | 1.10% | 2,181 |
| Feb 17, 2026 | 7.00 | 7.01 | 6.97 | 7.01 | 6.99 | 0.21% | 12,384 |
| Feb 16, 2026 | 7.01 | 7.02 | 6.99 | 6.99 | 6.98 | -0.09% | 30,179 |
| Feb 13, 2026 | 6.99 | 7.01 | 6.96 | 7.00 | 6.98 | -0.17% | 18,045 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.01 | 7.01 | 6.99 | -0.78% | 24,335 |
| Feb 11, 2026 | 7.07 | 7.10 | 7.04 | 7.07 | 7.05 | 0.13% | 46,405 |
| Feb 10, 2026 | 7.05 | 7.07 | 7.05 | 7.06 | 7.04 | 0.16% | 9,086 |
| Feb 9, 2026 | 7.02 | 7.05 | 6.98 | 7.05 | 7.03 | 0.59% | 16,507 |
| Feb 6, 2026 | 6.91 | 7.01 | 6.91 | 7.01 | 6.99 | 0.92% | 5,922 |
| Feb 5, 2026 | 7.00 | 7.00 | 6.91 | 6.94 | 6.92 | -0.84% | 44,477 |
| Feb 4, 2026 | 7.02 | 7.04 | 7.00 | 7.00 | 6.98 | -0.28% | 25,768 |
| Feb 3, 2026 | 7.07 | 7.09 | 7.02 | 7.02 | 7.00 | -0.23% | 4,809 |
| Feb 2, 2026 | 6.92 | 7.04 | 6.91 | 7.04 | 7.02 | 0.87% | 61,032 |
| Jan 30, 2026 | 6.93 | 6.98 | 6.93 | 6.98 | 6.96 | 0.66% | 5,025 |
| Jan 29, 2026 | 6.99 | 7.01 | 6.92 | 6.93 | 6.91 | -0.84% | 54,637 |
| Jan 28, 2026 | 7.00 | 7.01 | 6.97 | 6.99 | 6.97 | 0.19% | 12,152 |
| Jan 27, 2026 | 7.01 | 7.01 | 6.97 | 6.98 | 6.96 | -0.06% | 20,721 |
| Jan 26, 2026 | 6.98 | 6.99 | 6.96 | 6.98 | 6.96 | -0.39% | 3,500 |
| Jan 23, 2026 | 7.02 | 7.02 | 7.00 | 7.01 | 6.99 | -0.16% | 13,076 |
| Jan 22, 2026 | 7.02 | 7.04 | 7.02 | 7.02 | 7.00 | 0.63% | 9,722 |