Invesco Global Active Defensive ESG Equity (ETR:LVLE)
Germany · Delayed Price · Currency is EUR 8.18
-0.03 (-0.33%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:LVLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.21 | 8.22 | 8.18 | 8.18 | 8.18 | -0.33% | 1,226 |
| Sep 21, 2026 | 8.13 | 8.21 | 8.13 | 8.21 | 8.21 | 0.82% | 1,220 |
| Sep 18, 2026 | 8.18 | 8.18 | 8.12 | 8.14 | 8.14 | -0.77% | 468 |
| Sep 17, 2026 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 0.32% | 3,938 |
| Sep 16, 2026 | 8.17 | 8.19 | 8.17 | 8.18 | 8.18 | 0.13% | 13 |
| Sep 15, 2026 | 8.17 | 8.17 | 8.13 | 8.16 | 8.16 | -0.16% | 2,500 |
| Sep 14, 2026 | 8.14 | 8.18 | 8.14 | 8.18 | 8.18 | 0.57% | 6 |
| Sep 11, 2026 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | 0.43% | - |
| Sep 10, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -0.14% | 22 |
| Sep 9, 2026 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -0.95% | - |
| Sep 8, 2026 | 8.16 | 8.30 | 8.16 | 8.19 | 8.19 | -0.60% | 3,765 |
| Sep 7, 2026 | 8.25 | 8.29 | 8.23 | 8.23 | 8.23 | -0.44% | 1,542 |
| Sep 4, 2026 | 8.30 | 8.30 | 8.27 | 8.27 | 8.27 | -0.41% | - |
| Sep 3, 2026 | 8.19 | 8.30 | 8.19 | 8.30 | 8.30 | 0.83% | 579 |
| Sep 2, 2026 | 8.21 | 8.26 | 8.20 | 8.24 | 8.24 | -0.04% | 10 |
| Sep 1, 2026 | 8.34 | 8.34 | 8.24 | 8.24 | 8.24 | -0.35% | 63 |
| Aug 31, 2026 | 8.33 | 8.33 | 8.27 | 8.27 | 8.27 | -0.64% | 218 |
| Aug 28, 2026 | 8.37 | 8.37 | 8.31 | 8.32 | 8.32 | 0.14% | 10 |
| Aug 27, 2026 | 8.34 | 8.34 | 8.24 | 8.31 | 8.31 | 0.37% | 4,611 |
| Aug 26, 2026 | 8.29 | 8.29 | 8.27 | 8.28 | 8.28 | -0.04% | 1,204 |
| Aug 25, 2026 | 8.33 | 8.33 | 8.27 | 8.28 | 8.28 | 0.42% | 493 |
| Aug 24, 2026 | 8.23 | 8.26 | 8.23 | 8.25 | 8.25 | -0.08% | 56 |
| Aug 21, 2026 | 8.23 | 8.25 | 8.22 | 8.25 | 8.25 | 0.59% | 171 |
| Aug 20, 2026 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | -0.42% | 40 |
| Aug 19, 2026 | 8.20 | 8.25 | 8.20 | 8.24 | 8.24 | 0.38% | 139 |
| Aug 18, 2026 | 8.24 | 8.24 | 8.19 | 8.21 | 8.21 | -0.35% | 4 |
| Aug 17, 2026 | 8.26 | 8.27 | 8.24 | 8.24 | 8.24 | -0.50% | 967 |
| Aug 14, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | 0.24% | 40 |
| Aug 13, 2026 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | 0.18% | - |
| Aug 12, 2026 | 8.27 | 8.28 | 8.23 | 8.24 | 8.24 | -0.18% | 2,171 |
| Aug 11, 2026 | 8.28 | 8.28 | 8.26 | 8.26 | 8.26 | -0.17% | 179 |
| Aug 10, 2026 | 8.31 | 8.31 | 8.27 | 8.27 | 8.27 | 0.08% | 3,061 |
| Aug 7, 2026 | 8.24 | 8.29 | 8.24 | 8.27 | 8.27 | 0.87% | 37 |
| Aug 6, 2026 | 8.23 | 8.25 | 8.20 | 8.20 | 8.20 | -0.21% | 709 |
| Aug 5, 2026 | 8.18 | 8.27 | 8.18 | 8.21 | 8.21 | 0.49% | 3,439 |
| Aug 4, 2026 | 8.17 | 8.17 | 8.10 | 8.17 | 8.17 | 0.90% | 9,036 |
| Aug 3, 2026 | 8.12 | 8.16 | 8.08 | 8.10 | 8.10 | 0.99% | 905 |
| Jul 31, 2026 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | 0.02% | 528 |
| Jul 30, 2026 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | -0.99% | 1,300 |
| Jul 29, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | - | 620 |
| Jul 28, 2026 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 1.62% | 5 |
| Jul 27, 2026 | 7.97 | 7.99 | 7.97 | 7.97 | 7.97 | 0.59% | 3 |
| Jul 24, 2026 | 7.87 | 7.92 | 7.87 | 7.92 | 7.92 | 1.07% | 2 |
| Jul 23, 2026 | 7.92 | 7.96 | 7.84 | 7.84 | 7.84 | -1.31% | 1,916 |
| Jul 22, 2026 | 7.93 | 7.95 | 7.93 | 7.94 | 7.94 | -0.01% | - |
| Jul 21, 2026 | 7.97 | 7.97 | 7.94 | 7.94 | 7.94 | -0.13% | 5,002 |
| Jul 20, 2026 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | -0.04% | 730 |
| Jul 17, 2026 | 7.94 | 7.96 | 7.94 | 7.96 | 7.96 | -0.10% | 149 |
| Jul 16, 2026 | 7.94 | 7.96 | 7.92 | 7.96 | 7.96 | 0.29% | 630 |
| Jul 15, 2026 | 7.97 | 7.98 | 7.94 | 7.94 | 7.94 | -0.29% | 2,188 |