Invesco S&P World Energy ESG UCITS ETF (ETR:WDEE)
Germany · Delayed Price · Currency is EUR 7.23
+0.05 (0.65%)
At close: Sep 22, 2026
ETR:WDEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.25 | 7.25 | 7.14 | 7.23 | 7.23 | 0.65% | 9 |
| Sep 21, 2026 | 7.27 | 7.27 | 7.18 | 7.18 | 7.18 | -2.17% | 25,748 |
| Sep 18, 2026 | 7.26 | 7.34 | 7.25 | 7.34 | 7.34 | 0.70% | 5,929 |
| Sep 17, 2026 | 7.28 | 7.29 | 7.27 | 7.29 | 7.29 | -0.41% | 60 |
| Sep 16, 2026 | 7.41 | 7.41 | 7.28 | 7.32 | 7.32 | -1.47% | 29 |
| Sep 15, 2026 | 7.36 | 7.43 | 7.35 | 7.43 | 7.43 | 0.45% | 535 |
| Sep 14, 2026 | 7.43 | 7.48 | 7.39 | 7.39 | 7.39 | 1.05% | 7,783 |
| Sep 11, 2026 | 7.34 | 7.34 | 7.31 | 7.32 | 7.32 | -0.26% | 1,242 |
| Sep 10, 2026 | 7.38 | 7.41 | 7.32 | 7.34 | 7.34 | -0.95% | 1,484 |
| Sep 9, 2026 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | 0.35% | 448 |
| Sep 8, 2026 | 7.34 | 7.39 | 7.34 | 7.38 | 7.38 | 0.39% | 12 |
| Sep 7, 2026 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | 0.81% | 4 |
| Sep 4, 2026 | 7.34 | 7.34 | 7.29 | 7.29 | 7.29 | -1.43% | 5,365 |
| Sep 3, 2026 | 7.39 | 7.42 | 7.39 | 7.40 | 7.40 | -0.07% | - |
| Sep 2, 2026 | 7.44 | 7.44 | 7.39 | 7.40 | 7.40 | 0.30% | 168 |
| Sep 1, 2026 | 7.38 | 7.43 | 7.38 | 7.38 | 7.38 | 1.57% | 544 |
| Aug 31, 2026 | 7.25 | 7.28 | 7.25 | 7.27 | 7.27 | 1.00% | 250 |
| Aug 28, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 1.10% | - |
| Aug 27, 2026 | 7.17 | 7.18 | 7.12 | 7.12 | 7.12 | -1.24% | 11 |
| Aug 26, 2026 | 7.09 | 7.21 | 7.09 | 7.21 | 7.21 | 0.29% | 5 |
| Aug 25, 2026 | 7.21 | 7.21 | 7.18 | 7.19 | 7.19 | 0.41% | 507 |
| Aug 24, 2026 | 7.23 | 7.24 | 7.16 | 7.16 | 7.16 | -1.36% | 29 |
| Aug 21, 2026 | 7.30 | 7.35 | 7.26 | 7.26 | 7.26 | -1.29% | 2,052 |
| Aug 20, 2026 | 7.24 | 7.35 | 7.24 | 7.35 | 7.35 | 1.28% | 6,918 |
| Aug 19, 2026 | 7.35 | 7.35 | 7.26 | 7.26 | 7.26 | -0.96% | 4 |
| Aug 18, 2026 | 7.24 | 7.33 | 7.24 | 7.33 | 7.33 | 2.15% | 3,000 |
| Aug 17, 2026 | 7.17 | 7.21 | 7.17 | 7.17 | 7.17 | 0.10% | 1,007 |
| Aug 14, 2026 | 7.13 | 7.17 | 7.12 | 7.17 | 7.17 | 0.62% | 380 |
| Aug 13, 2026 | 7.16 | 7.16 | 7.12 | 7.12 | 7.12 | 0.27% | 35 |
| Aug 12, 2026 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | -0.69% | 6 |
| Aug 11, 2026 | 7.10 | 7.15 | 7.07 | 7.15 | 7.15 | 2.35% | 2,301 |
| Aug 10, 2026 | 6.88 | 6.99 | 6.88 | 6.99 | 6.99 | 1.33% | 7 |
| Aug 7, 2026 | 6.97 | 6.97 | 6.86 | 6.90 | 6.90 | -1.20% | 1,050 |
| Aug 6, 2026 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | 2.00% | - |
| Aug 5, 2026 | 6.99 | 7.01 | 6.84 | 6.84 | 6.84 | -1.98% | 17,182 |
| Aug 4, 2026 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -1.17% | 260 |
| Aug 3, 2026 | 7.06 | 7.10 | 7.06 | 7.06 | 7.06 | -0.93% | 44,857 |
| Jul 31, 2026 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | 1.62% | 4,510 |
| Jul 30, 2026 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | -2.00% | 35,500 |
| Jul 29, 2026 | 7.09 | 7.18 | 7.09 | 7.16 | 7.16 | 2.20% | 29,907 |
| Jul 28, 2026 | 7.11 | 7.11 | 7.01 | 7.01 | 7.01 | -2.11% | 157 |
| Jul 27, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -2.48% | 10 |
| Jul 24, 2026 | 7.30 | 7.40 | 7.29 | 7.34 | 7.34 | -0.16% | 318 |
| Jul 23, 2026 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | 1.98% | 24,435 |
| Jul 22, 2026 | 7.14 | 7.22 | 7.14 | 7.21 | 7.21 | 1.49% | 167 |
| Jul 21, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | -0.55% | 16,283 |
| Jul 20, 2026 | 7.14 | 7.16 | 7.10 | 7.14 | 7.14 | 0.88% | 4,339 |
| Jul 17, 2026 | 7.05 | 7.11 | 7.05 | 7.08 | 7.08 | 0.94% | 3,105 |
| Jul 16, 2026 | 6.95 | 7.01 | 6.95 | 7.01 | 7.01 | 0.66% | 1,881 |
| Jul 15, 2026 | 7.03 | 7.06 | 6.97 | 6.97 | 6.97 | -0.41% | 3,921 |