Invesco FTSE All-World UCITS ETF (ETR:FTWD)
Germany · Delayed Price · Currency is EUR 6.81
-0.10 (-1.40%)
Nov 6, 2025, 5:36 PM CET
ETR:FTWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.51% | 32,282 |
| Nov 5, 2025 | 6.85 | 6.91 | 6.85 | 6.91 | 6.91 | - | 32,282 |
| Nov 4, 2025 | 6.87 | 6.91 | 6.86 | 6.91 | 6.91 | -0.29% | 30,399 |
| Nov 3, 2025 | 6.93 | 6.97 | 6.93 | 6.93 | 6.93 | 0.29% | 42,251 |
| Oct 31, 2025 | 6.93 | 6.94 | 6.91 | 6.91 | 6.91 | -0.29% | 60,425 |
| Oct 30, 2025 | 6.93 | 6.93 | 6.90 | 6.93 | 6.93 | - | 11,317 |
| Oct 29, 2025 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | 0.29% | 3,363 |
| Oct 28, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 0.29% | 15,524 |
| Oct 27, 2025 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | 0.58% | 33,146 |
| Oct 24, 2025 | 6.82 | 6.85 | 6.81 | 6.85 | 6.85 | 0.88% | 28,236 |
| Oct 23, 2025 | 6.80 | 6.80 | 6.78 | 6.79 | 6.79 | 0.30% | 14,783 |
| Oct 22, 2025 | 6.80 | 6.82 | 6.77 | 6.77 | 6.77 | -0.44% | 11,012 |
| Oct 21, 2025 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | 0.29% | 8,225 |
| Oct 20, 2025 | 6.74 | 6.78 | 6.73 | 6.78 | 6.78 | 1.80% | 3,576 |
| Oct 17, 2025 | 6.61 | 6.69 | 6.59 | 6.66 | 6.66 | -1.04% | 34,681 |
| Oct 16, 2025 | 6.74 | 6.75 | 6.73 | 6.73 | 6.73 | -0.15% | 28,833 |
| Oct 15, 2025 | 6.72 | 6.77 | 6.72 | 6.74 | 6.74 | 0.75% | 15,342 |
| Oct 14, 2025 | 6.67 | 6.69 | 6.65 | 6.69 | 6.69 | -0.59% | 26,853 |
| Oct 13, 2025 | 6.69 | 6.73 | 6.68 | 6.73 | 6.73 | 1.05% | 42,489 |
| Oct 10, 2025 | 6.80 | 6.81 | 6.66 | 6.66 | 6.66 | -2.35% | 33,474 |
| Oct 9, 2025 | 6.81 | 6.82 | 6.80 | 6.82 | 6.82 | 0.29% | 8,009 |
| Oct 8, 2025 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 0.89% | 5,413 |
| Oct 7, 2025 | 6.76 | 6.79 | 6.74 | 6.74 | 6.74 | -0.30% | 35,892 |
| Oct 6, 2025 | 6.76 | 6.77 | 6.76 | 6.76 | 6.76 | 0.45% | 27,155 |
| Oct 3, 2025 | 6.73 | 6.74 | 6.72 | 6.73 | 6.73 | 0.45% | 4,080 |
| Oct 2, 2025 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | 0.30% | 57,789 |
| Oct 1, 2025 | 6.61 | 6.68 | 6.60 | 6.68 | 6.68 | 0.75% | 7,219 |
| Sep 30, 2025 | 6.63 | 6.64 | 6.62 | 6.63 | 6.63 | -0.15% | 14,248 |
| Sep 29, 2025 | 6.65 | 6.66 | 6.64 | 6.64 | 6.64 | 0.45% | 57,630 |
| Sep 26, 2025 | 6.61 | 6.64 | 6.61 | 6.61 | 6.61 | - | 19,005 |
| Sep 25, 2025 | 6.60 | 6.64 | 6.59 | 6.61 | 6.61 | -0.15% | 18,663 |
| Sep 24, 2025 | 6.61 | 6.63 | 6.61 | 6.62 | 6.62 | -0.15% | 22,118 |
| Sep 23, 2025 | 6.63 | 6.64 | 6.63 | 6.63 | 6.63 | 0.15% | 4,682 |
| Sep 22, 2025 | 6.63 | 6.63 | 6.60 | 6.62 | 6.62 | 0.15% | 19,766 |
| Sep 19, 2025 | 6.60 | 6.63 | 6.60 | 6.61 | 6.61 | - | 7,411 |
| Sep 18, 2025 | 6.58 | 6.62 | 6.58 | 6.61 | 6.61 | 0.92% | 21,987 |
| Sep 17, 2025 | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | 0.15% | 8,342 |
| Sep 16, 2025 | 6.59 | 6.59 | 6.54 | 6.54 | 6.54 | -0.76% | 23,259 |
| Sep 15, 2025 | 6.59 | 6.59 | 6.57 | 6.59 | 6.59 | 0.15% | 12,646 |
| Sep 12, 2025 | 6.57 | 6.58 | 6.57 | 6.58 | 6.58 | - | 16,357 |
| Sep 11, 2025 | 6.56 | 6.58 | 6.55 | 6.58 | 6.58 | 0.46% | 9,799 |
| Sep 10, 2025 | 6.57 | 6.57 | 6.55 | 6.55 | 6.53 | 0.61% | 20,639 |
| Sep 9, 2025 | 6.50 | 6.51 | 6.50 | 6.51 | 6.49 | 0.15% | 4,422 |
| Sep 8, 2025 | 6.50 | 6.51 | 6.49 | 6.50 | 6.48 | 0.62% | 2,433 |
| Sep 5, 2025 | 6.53 | 6.53 | 6.46 | 6.46 | 6.44 | -0.62% | 16,452 |
| Sep 4, 2025 | 6.48 | 6.50 | 6.48 | 6.50 | 6.48 | 0.78% | 215 |
| Sep 3, 2025 | 6.46 | 6.48 | 6.45 | 6.45 | 6.43 | 0.62% | 7,468 |
| Sep 2, 2025 | 6.47 | 6.47 | 6.41 | 6.41 | 6.39 | -1.08% | 50,867 |
| Sep 1, 2025 | 6.47 | 6.48 | 6.46 | 6.48 | 6.46 | 0.31% | 12,177 |
| Aug 29, 2025 | 6.52 | 6.52 | 6.46 | 6.46 | 6.44 | -0.77% | 8,030 |