Invesco FTSE All-World UCITS ETF (ETR:FTWD)
Germany · Delayed Price · Currency is EUR 7.97
-0.02 (-0.30%)
Sep 23, 2026, 5:36 PM CET
ETR:FTWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.01 | 8.01 | 7.97 | 7.97 | - | -0.30% | 17,847 |
| Sep 22, 2026 | 7.98 | 8.00 | 7.97 | 7.99 | 7.99 | 0.62% | 131 |
| Sep 21, 2026 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | 1.42% | 48,004 |
| Sep 18, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.83 | -0.37% | 96,790 |
| Sep 17, 2026 | 7.83 | 7.86 | 7.83 | 7.86 | 7.86 | 0.86% | 4,971 |
| Sep 16, 2026 | 7.78 | 7.81 | 7.77 | 7.79 | 7.79 | 0.55% | 108,796 |
| Sep 15, 2026 | 7.77 | 7.80 | 7.74 | 7.75 | 7.75 | -0.56% | 13,040 |
| Sep 14, 2026 | 7.79 | 7.79 | 7.77 | 7.79 | 7.79 | -0.32% | 38,075 |
| Sep 11, 2026 | 7.78 | 7.83 | 7.77 | 7.82 | 7.82 | 0.96% | 10,911 |
| Sep 10, 2026 | 7.81 | 7.81 | 7.74 | 7.74 | 7.74 | -0.58% | 10,350 |
| Sep 9, 2026 | 7.87 | 7.87 | 7.81 | 7.81 | 7.79 | -0.85% | 11,038 |
| Sep 8, 2026 | 7.89 | 7.90 | 7.87 | 7.88 | 7.86 | -0.14% | 20,412 |
| Sep 7, 2026 | 7.91 | 7.91 | 7.89 | 7.89 | 7.87 | -0.05% | 13,191 |
| Sep 4, 2026 | 7.90 | 7.91 | 7.89 | 7.89 | 7.87 | -0.05% | 13,089 |
| Sep 3, 2026 | 7.84 | 7.90 | 7.83 | 7.90 | 7.87 | 0.77% | 1,736 |
| Sep 2, 2026 | 7.82 | 7.84 | 7.78 | 7.84 | 7.81 | 0.09% | 10,378 |
| Sep 1, 2026 | 7.88 | 7.90 | 7.82 | 7.83 | 7.81 | -0.06% | 4,169 |
| Aug 31, 2026 | 7.88 | 7.89 | 7.84 | 7.84 | 7.81 | -1.12% | 47,506 |
| Aug 28, 2026 | 7.88 | 7.92 | 7.87 | 7.92 | 7.90 | 0.90% | 11,895 |
| Aug 27, 2026 | 7.85 | 7.87 | 7.84 | 7.85 | 7.83 | 0.33% | 20,516 |
| Aug 26, 2026 | 7.83 | 7.84 | 7.82 | 7.83 | 7.80 | 0.12% | 5,368 |
| Aug 25, 2026 | 7.82 | 7.83 | 7.81 | 7.82 | 7.80 | 0.42% | 51,134 |
| Aug 24, 2026 | 7.79 | 7.81 | 7.78 | 7.79 | 7.76 | -0.37% | 14,698 |
| Aug 21, 2026 | 7.78 | 7.81 | 7.78 | 7.81 | 7.79 | 0.39% | 2,866 |
| Aug 20, 2026 | 7.82 | 7.82 | 7.78 | 7.78 | 7.76 | -0.55% | 7,513 |
| Aug 19, 2026 | 7.84 | 7.84 | 7.83 | 7.83 | 7.80 | -0.20% | 4,430 |
| Aug 18, 2026 | 7.89 | 7.90 | 7.84 | 7.84 | 7.82 | -1.30% | 9,181 |
| Aug 17, 2026 | 7.96 | 7.98 | 7.94 | 7.95 | 7.92 | 0.06% | 48,861 |
| Aug 14, 2026 | 7.98 | 7.99 | 7.94 | 7.94 | 7.92 | -0.39% | 16,282 |
| Aug 13, 2026 | 7.96 | 7.99 | 7.95 | 7.97 | 7.95 | 0.50% | 6,462 |
| Aug 12, 2026 | 7.93 | 7.95 | 7.92 | 7.93 | 7.91 | 0.13% | 25,330 |
| Aug 11, 2026 | 7.92 | 7.94 | 7.92 | 7.92 | 7.90 | 0.06% | 12,950 |
| Aug 10, 2026 | 7.93 | 7.93 | 7.91 | 7.92 | 7.89 | -0.04% | 20,365 |
| Aug 7, 2026 | 7.89 | 7.92 | 7.89 | 7.92 | 7.90 | 0.30% | 81,501 |
| Aug 6, 2026 | 7.89 | 7.90 | 7.88 | 7.90 | 7.87 | -0.06% | 6,984 |
| Aug 5, 2026 | 7.92 | 7.94 | 7.90 | 7.90 | 7.88 | 0.29% | 14,703 |
| Aug 4, 2026 | 7.81 | 7.88 | 7.80 | 7.88 | 7.86 | 1.46% | 15,144 |
| Aug 3, 2026 | 7.74 | 7.77 | 7.71 | 7.77 | 7.74 | 1.36% | 38,366 |
| Jul 31, 2026 | 7.70 | 7.73 | 7.66 | 7.66 | 7.64 | 0.49% | 5,165 |
| Jul 30, 2026 | 7.59 | 7.63 | 7.58 | 7.62 | 7.60 | -0.26% | 21,842 |
| Jul 29, 2026 | 7.69 | 7.70 | 7.63 | 7.64 | 7.62 | -0.70% | 6,941 |
| Jul 28, 2026 | 7.68 | 7.70 | 7.66 | 7.70 | 7.68 | 0.27% | 8,037 |
| Jul 27, 2026 | 7.76 | 7.77 | 7.68 | 7.68 | 7.65 | -0.52% | 31,009 |
| Jul 24, 2026 | 7.69 | 7.72 | 7.69 | 7.72 | 7.69 | 0.51% | 9,854 |
| Jul 23, 2026 | 7.75 | 7.76 | 7.67 | 7.68 | 7.66 | -1.20% | 11,420 |
| Jul 22, 2026 | 7.73 | 7.77 | 7.73 | 7.77 | 7.75 | 0.17% | 2,582 |
| Jul 21, 2026 | 7.74 | 7.77 | 7.73 | 7.76 | 7.74 | 0.47% | 3,863 |
| Jul 20, 2026 | 7.68 | 7.74 | 7.68 | 7.72 | 7.70 | 0.43% | 38,422 |
| Jul 17, 2026 | 7.67 | 7.69 | 7.65 | 7.69 | 7.67 | -1.14% | 19,224 |
| Jul 16, 2026 | 7.78 | 7.78 | 7.75 | 7.78 | 7.76 | -0.19% | 23,053 |