Invesco Emerging Markets Enhanced Equity UCITS ETF (ETR:MHQA)
Germany · Delayed Price · Currency is EUR 5.97
+0.02 (0.29%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MHQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.95 | 5.99 | 5.94 | 5.97 | 5.97 | 0.29% | 1,403 |
| Sep 21, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 2.89% | 10,577 |
| Sep 18, 2026 | 5.82 | 5.84 | 5.78 | 5.78 | 5.78 | 0.05% | 47,797 |
| Sep 17, 2026 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | 0.96% | 5 |
| Sep 16, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 1.26% | 610 |
| Sep 15, 2026 | 5.67 | 5.69 | 5.65 | 5.66 | 5.66 | -0.62% | 458 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | -2.22% | 275 |
| Sep 11, 2026 | 5.80 | 5.82 | 5.79 | 5.82 | 5.82 | 1.24% | 555 |
| Sep 10, 2026 | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | -1.58% | 65 |
| Sep 9, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | -0.54% | 28,205 |
| Sep 8, 2026 | 5.85 | 5.87 | 5.84 | 5.87 | 5.87 | 0.20% | 137,446 |
| Sep 7, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 0.65% | 182 |
| Sep 4, 2026 | 5.76 | 5.84 | 5.76 | 5.82 | 5.82 | 1.77% | 492 |
| Sep 3, 2026 | 5.70 | 5.73 | 5.69 | 5.72 | 5.72 | -0.03% | 52,677 |
| Sep 2, 2026 | 5.71 | 5.72 | 5.67 | 5.72 | 5.72 | -0.40% | 36,917 |
| Sep 1, 2026 | 5.80 | 5.80 | 5.72 | 5.75 | 5.75 | 0.31% | 49,243 |
| Aug 31, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | -0.40% | 57,288 |
| Aug 28, 2026 | 5.75 | 5.77 | 5.73 | 5.75 | 5.75 | 0.47% | 8,033 |
| Aug 27, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | 0.46% | - |
| Aug 26, 2026 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | 0.56% | 18,762 |
| Aug 25, 2026 | 5.64 | 5.69 | 5.64 | 5.67 | 5.67 | 1.18% | 606 |
| Aug 24, 2026 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | -1.89% | 32 |
| Aug 21, 2026 | 5.69 | 5.71 | 5.66 | 5.71 | 5.71 | 1.66% | 142,797 |
| Aug 20, 2026 | 5.64 | 5.64 | 5.59 | 5.62 | 5.62 | 0.25% | 24 |
| Aug 19, 2026 | 5.58 | 5.61 | 5.58 | 5.60 | 5.60 | 0.18% | 8 |
| Aug 18, 2026 | 5.69 | 5.69 | 5.59 | 5.59 | 5.59 | -3.44% | 400 |
| Aug 17, 2026 | 5.73 | 5.79 | 5.73 | 5.79 | 5.79 | 1.94% | 140 |
| Aug 14, 2026 | 5.71 | 5.73 | 5.68 | 5.68 | 5.68 | -0.66% | 413 |
| Aug 13, 2026 | 5.68 | 5.78 | 5.67 | 5.72 | 5.72 | 0.99% | 58,668 |
| Aug 12, 2026 | 5.65 | 5.68 | 5.65 | 5.66 | 5.66 | 1.03% | 12,520 |
| Aug 11, 2026 | 5.58 | 5.61 | 5.58 | 5.60 | 5.60 | 0.79% | 82 |
| Aug 10, 2026 | 5.58 | 5.60 | 5.56 | 5.56 | 5.56 | -0.59% | 78,255 |
| Aug 7, 2026 | 5.56 | 5.60 | 5.56 | 5.59 | 5.59 | -0.29% | 1,800 |
| Aug 6, 2026 | 5.54 | 5.62 | 5.53 | 5.61 | 5.61 | -0.50% | 1,875 |
| Aug 5, 2026 | 5.66 | 5.66 | 5.59 | 5.64 | 5.64 | 0.32% | 1,164 |
| Aug 4, 2026 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 2.78% | 680 |
| Aug 3, 2026 | 5.51 | 5.51 | 5.43 | 5.47 | 5.47 | 0.37% | 458 |
| Jul 31, 2026 | 5.55 | 5.57 | 5.45 | 5.45 | 5.45 | 1.30% | 45,146 |
| Jul 30, 2026 | 5.24 | 5.38 | 5.24 | 5.38 | 5.38 | 1.59% | 7,888 |
| Jul 29, 2026 | 5.30 | 5.34 | 5.29 | 5.29 | 5.29 | -1.93% | 9,595 |
| Jul 28, 2026 | 5.39 | 5.40 | 5.34 | 5.40 | 5.40 | -1.46% | 3,653 |
| Jul 27, 2026 | 5.59 | 5.59 | 5.48 | 5.48 | 5.48 | -1.40% | 2,544 |
| Jul 24, 2026 | 5.55 | 5.59 | 5.55 | 5.56 | 5.56 | -0.29% | 848 |
| Jul 23, 2026 | 5.67 | 5.67 | 5.57 | 5.57 | 5.57 | -0.94% | 3,175 |
| Jul 22, 2026 | 5.58 | 5.64 | 5.57 | 5.62 | 5.62 | -0.50% | 3,253 |
| Jul 21, 2026 | 5.61 | 5.65 | 5.60 | 5.65 | 5.65 | 2.60% | 2,057 |
| Jul 20, 2026 | 5.44 | 5.52 | 5.44 | 5.51 | 5.51 | 1.08% | 2,598 |
| Jul 17, 2026 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | -1.94% | 1,442 |
| Jul 16, 2026 | 5.58 | 5.58 | 5.54 | 5.56 | 5.56 | -1.47% | 8,820 |
| Jul 15, 2026 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -0.30% | 2,236 |