Skip to main content
logo
Invesco Global Active Defensive ESG Equity (ETR:LVLD)
Germany flag Germany · Delayed Price · Currency is EUR
97.05
+0.06 (0.06%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:LVLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202697.2397.3697.0597.0597.050.06%-
Sep 21, 202696.6096.9996.6096.9996.990.65%20
Sep 18, 202696.7896.8296.3696.3696.36-0.59%89
Sep 17, 202696.8497.0496.4996.9396.930.49%12,051
Sep 16, 202696.2596.5396.2596.4696.460.32%1
Sep 15, 202696.2596.3496.1596.1596.15-0.35%-
Sep 14, 202696.0896.4996.0896.4996.490.93%-
Sep 11, 202695.1195.6095.1195.6095.600.65%-
Sep 10, 202695.2995.2994.9894.9894.98-0.19%3
Sep 9, 202695.7395.7395.1695.1695.16-0.84%70
Sep 8, 202696.5996.5995.9795.9795.97-0.80%23
Sep 7, 202696.7796.7796.6596.7496.74-0.27%-
Sep 4, 202697.6197.6197.0097.0097.00-0.33%5
Sep 3, 202696.5397.3296.5397.3297.320.73%-
Sep 2, 202696.7096.7096.2096.6196.610.12%10
Sep 1, 202697.2097.2096.4996.4996.49-0.17%2
Aug 31, 202697.0097.0096.6596.6596.65-0.69%-
Aug 28, 202697.1297.3296.9797.3297.320.36%85
Aug 27, 202696.5397.0396.5396.9796.970.66%5
Aug 26, 202696.4296.7196.3396.3396.33-0.06%234
Aug 25, 202696.4396.4896.3996.3996.390.16%80
Aug 24, 202695.9796.2495.9796.2496.240.18%-
Aug 21, 202695.3696.0795.3696.0796.070.49%-
Aug 20, 202695.7795.7795.5995.6095.60-0.58%-
Aug 19, 202696.0396.1696.0396.1696.16-0.05%-
Aug 18, 202696.1196.2196.1196.2196.21-0.29%-
Aug 17, 202696.8396.8396.4996.4996.49-0.44%38
Aug 14, 202697.5697.5696.9296.9296.92-0.24%160
Aug 13, 202697.0797.1597.0797.1597.150.36%-
Aug 12, 202696.8296.8696.8096.8096.80-0.06%-
Aug 11, 202697.0497.1696.8696.8696.86-0.37%-
Aug 10, 202697.5397.5397.1997.2297.220.04%11
Aug 7, 202697.0197.1897.0197.1897.180.59%-
Aug 6, 202697.0097.0096.6196.6196.610.07%100
Aug 5, 202697.0597.0596.5496.5496.540.26%4
Aug 4, 202695.7996.2995.6296.2996.290.72%12,258
Aug 3, 202695.2295.6095.2295.6095.601.07%-
Jul 31, 202694.7694.9694.5994.5994.590.20%-
Jul 30, 202695.3395.3394.4094.4094.40-1.57%1
Jul 29, 202696.1696.1695.9195.9195.91-0.01%-
Jul 28, 202694.8995.9294.8995.9295.921.46%11
Jul 27, 202694.3894.6294.3894.5494.540.67%-
Jul 24, 202693.2193.9193.2193.9193.910.97%-
Jul 23, 202693.6293.7193.0193.0193.01-1.10%-
Jul 22, 202693.8894.1993.8894.0494.040.05%11
Jul 21, 202694.0894.0893.9393.9993.99-0.20%11
Jul 20, 202693.7694.1893.7694.1894.180.26%2
Jul 17, 202693.7593.9493.7193.9493.94-0.14%-
Jul 16, 202693.5494.0793.5194.0794.070.12%1
Jul 15, 202694.0194.1893.9693.9693.96-0.18%22