Invesco Global Active Defensive ESG Equity (ETR:LVLC)
Germany · Delayed Price · Currency is EUR 7.61
0.00 (-0.05%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:LVLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.63 | 7.64 | 7.61 | 7.61 | 7.61 | -0.05% | 1,464 |
| Sep 21, 2026 | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 0.77% | 2,243 |
| Sep 18, 2026 | 7.60 | 7.60 | 7.54 | 7.55 | 7.55 | -0.72% | 1,726 |
| Sep 17, 2026 | 7.61 | 7.61 | 7.58 | 7.61 | 7.61 | 0.57% | 1,232 |
| Sep 16, 2026 | 7.57 | 7.57 | 7.55 | 7.57 | 7.57 | 0.29% | 2,323 |
| Sep 15, 2026 | 7.54 | 7.57 | 7.53 | 7.54 | 7.54 | -0.25% | 2,576 |
| Sep 14, 2026 | 7.53 | 7.56 | 7.53 | 7.56 | 7.56 | 0.89% | 2,995 |
| Sep 11, 2026 | 7.46 | 7.52 | 7.45 | 7.50 | 7.50 | 0.70% | 4,070 |
| Sep 10, 2026 | 7.49 | 7.49 | 7.44 | 7.44 | 7.44 | -0.23% | 2,031 |
| Sep 9, 2026 | 7.50 | 7.50 | 7.45 | 7.46 | 7.46 | -0.84% | 2,342 |
| Sep 8, 2026 | 7.57 | 7.58 | 7.51 | 7.52 | 7.52 | -0.77% | 5,901 |
| Sep 7, 2026 | 7.58 | 7.58 | 7.57 | 7.58 | 7.58 | -0.26% | 3,541 |
| Sep 4, 2026 | 7.62 | 7.63 | 7.60 | 7.60 | 7.60 | -0.34% | 2,122 |
| Sep 3, 2026 | 7.57 | 7.64 | 7.54 | 7.63 | 7.63 | 0.71% | 2,144 |
| Sep 2, 2026 | 7.58 | 7.59 | 7.53 | 7.57 | 7.57 | 0.15% | 3,294 |
| Sep 1, 2026 | 7.60 | 7.60 | 7.55 | 7.56 | 7.56 | -0.21% | 1,116 |
| Aug 31, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -0.62% | 5,273 |
| Aug 28, 2026 | 7.62 | 7.63 | 7.60 | 7.63 | 7.63 | 0.34% | 2,020 |
| Aug 27, 2026 | 7.58 | 7.61 | 7.56 | 7.60 | 7.60 | 0.54% | 5,396 |
| Aug 26, 2026 | 7.57 | 7.57 | 7.55 | 7.56 | 7.56 | 0.04% | 1,665 |
| Aug 25, 2026 | 7.56 | 7.58 | 7.54 | 7.56 | 7.56 | 0.27% | 7,802 |
| Aug 24, 2026 | 7.52 | 7.56 | 7.51 | 7.54 | 7.54 | 0.05% | 2,707 |
| Aug 21, 2026 | 7.47 | 7.53 | 7.47 | 7.53 | 7.53 | 0.45% | 168 |
| Aug 20, 2026 | 7.51 | 7.53 | 7.46 | 7.50 | 7.50 | -0.46% | 7,016 |
| Aug 19, 2026 | 7.53 | 7.53 | 7.51 | 7.53 | 7.53 | -0.13% | 5,872 |
| Aug 18, 2026 | 7.56 | 7.56 | 7.51 | 7.54 | 7.54 | -0.32% | 1,588 |
| Aug 17, 2026 | 7.60 | 7.60 | 7.56 | 7.57 | 7.57 | -0.51% | 2,103 |
| Aug 14, 2026 | 7.65 | 7.65 | 7.60 | 7.61 | 7.61 | -0.22% | 1,733 |
| Aug 13, 2026 | 7.62 | 7.64 | 7.60 | 7.62 | 7.62 | 0.34% | 2,250 |
| Aug 12, 2026 | 7.59 | 7.61 | 7.58 | 7.60 | 7.60 | -0.07% | 5,197 |
| Aug 11, 2026 | 7.61 | 7.64 | 7.55 | 7.60 | 7.60 | -0.24% | 5,472 |
| Aug 10, 2026 | 7.62 | 7.62 | 7.59 | 7.62 | 7.62 | 0.04% | 1,132 |
| Aug 7, 2026 | 7.60 | 7.62 | 7.59 | 7.62 | 7.62 | 0.61% | 1,911 |
| Aug 6, 2026 | 7.62 | 7.62 | 7.56 | 7.57 | 7.57 | - | 2,101 |
| Aug 5, 2026 | 7.59 | 7.60 | 7.56 | 7.57 | 7.57 | 0.30% | 8,963 |
| Aug 4, 2026 | 7.51 | 7.55 | 7.48 | 7.55 | 7.55 | 0.76% | 4,116 |
| Aug 3, 2026 | 7.46 | 7.51 | 7.45 | 7.49 | 7.49 | 1.03% | 4,864 |
| Jul 31, 2026 | 7.43 | 7.44 | 7.39 | 7.41 | 7.41 | 0.27% | 1,522 |
| Jul 30, 2026 | 7.46 | 7.46 | 7.38 | 7.39 | 7.39 | -1.58% | 7,337 |
| Jul 29, 2026 | 7.54 | 7.54 | 7.51 | 7.51 | 7.51 | -0.08% | 1,224 |
| Jul 28, 2026 | 7.44 | 7.52 | 7.41 | 7.52 | 7.52 | 1.48% | 4,353 |
| Jul 27, 2026 | 7.40 | 7.43 | 7.39 | 7.41 | 7.41 | 0.67% | 1,549 |
| Jul 24, 2026 | 7.31 | 7.36 | 7.31 | 7.36 | 7.36 | 0.95% | 134 |
| Jul 23, 2026 | 7.34 | 7.34 | 7.29 | 7.29 | 7.29 | -1.07% | 1,532 |
| Jul 22, 2026 | 7.36 | 7.38 | 7.35 | 7.37 | 7.37 | 0.04% | 384 |
| Jul 21, 2026 | 7.36 | 7.39 | 7.36 | 7.37 | 7.37 | -0.20% | 362 |
| Jul 20, 2026 | 7.35 | 7.38 | 7.34 | 7.38 | 7.38 | 0.27% | 1,367 |
| Jul 17, 2026 | 7.35 | 7.37 | 7.33 | 7.36 | 7.36 | -0.18% | 4,706 |
| Jul 16, 2026 | 7.33 | 7.38 | 7.30 | 7.38 | 7.38 | 0.23% | 9,128 |
| Jul 15, 2026 | 7.37 | 7.39 | 7.36 | 7.36 | 7.36 | -0.18% | 4,634 |