Invesco EURO STOXX High Dividend Low Volatility UCITS ETF (LON:EUHD)
London · Delayed Price · Currency is GBP · Price in GBX 3,106.50
-6.50 (-0.21%)
Sep 23, 2026, 10:46 AM GMT
LON:EUHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,135.50 | 3,135.50 | 3,101.00 | 3,109.00 | - | -0.13% | 999 |
| Sep 22, 2026 | 3,131.50 | 3,131.50 | 3,108.50 | 3,113.00 | 3,113.00 | -0.22% | 2,045 |
| Sep 21, 2026 | 3,111.50 | 3,123.00 | 3,111.50 | 3,120.00 | 3,120.00 | 0.52% | 2,122 |
| Sep 18, 2026 | 3,112.00 | 3,161.33 | 3,102.50 | 3,103.75 | 3,103.75 | -1.89% | 1,739 |
| Sep 17, 2026 | 3,153.50 | 3,150.00 | 3,150.00 | 3,163.50 | 3,163.50 | 1.20% | 865 |
| Sep 16, 2026 | 3,110.94 | 3,126.00 | 3,122.50 | 3,126.00 | 3,126.00 | 0.60% | 2,457 |
| Sep 15, 2026 | 3,101.50 | 3,115.00 | 3,073.50 | 3,107.50 | 3,107.50 | 0.19% | 2,885 |
| Sep 14, 2026 | 3,116.00 | 3,126.00 | 3,100.50 | 3,101.50 | 3,101.50 | -0.73% | 795 |
| Sep 11, 2026 | 3,123.00 | 3,136.00 | 3,105.00 | 3,124.25 | 3,124.25 | 0.29% | 3,216 |
| Sep 10, 2026 | 3,129.00 | 3,167.00 | 3,110.00 | 3,115.25 | 3,115.25 | 0.35% | 4,014 |
| Sep 9, 2026 | 3,159.00 | 3,165.50 | 3,134.00 | 3,140.75 | 3,104.51 | -1.08% | 3,642 |
| Sep 8, 2026 | 3,180.50 | 3,180.50 | 3,147.50 | 3,175.00 | 3,138.37 | 0.07% | 1,157 |
| Sep 7, 2026 | 3,197.00 | 3,197.00 | 3,171.00 | 3,172.75 | 3,136.14 | -0.67% | 1,843 |
| Sep 4, 2026 | 3,189.00 | 3,199.00 | 3,174.00 | 3,194.25 | 3,157.39 | 0.21% | 6,968 |
| Sep 3, 2026 | 3,168.50 | 3,193.00 | 3,164.00 | 3,187.50 | 3,150.72 | 0.85% | 4,197 |
| Sep 2, 2026 | 3,169.00 | 3,176.50 | 3,140.00 | 3,160.50 | 3,124.03 | 0.11% | 1,250 |
| Sep 1, 2026 | 3,182.00 | 3,182.50 | 3,137.50 | 3,157.00 | 3,120.57 | -0.30% | 8,491 |
| Aug 28, 2026 | 3,162.00 | 3,184.50 | 3,147.00 | 3,166.50 | 3,129.96 | 1.33% | 498 |
| Aug 27, 2026 | 3,177.00 | 3,177.50 | 3,125.00 | 3,125.00 | 3,088.94 | -1.18% | 720 |
| Aug 26, 2026 | 3,164.00 | 3,187.50 | 3,153.50 | 3,162.25 | 3,125.76 | 0.02% | 2,371 |
| Aug 25, 2026 | 3,178.00 | 3,178.00 | 3,145.00 | 3,161.75 | 3,125.27 | 0.38% | 1,533 |
| Aug 24, 2026 | 3,141.00 | 3,149.50 | 3,120.50 | 3,149.75 | 3,113.41 | 0.53% | 1,070 |
| Aug 21, 2026 | 3,127.00 | 3,146.50 | 3,114.50 | 3,133.00 | 3,096.85 | 0.26% | 905 |
| Aug 20, 2026 | 3,138.50 | 3,209.50 | 3,114.50 | 3,125.00 | 3,088.94 | -0.30% | 6,215 |
| Aug 19, 2026 | 3,168.00 | 3,168.00 | 3,129.00 | 3,134.25 | 3,098.09 | -0.28% | 4,510 |
| Aug 18, 2026 | 3,147.50 | 3,164.50 | 3,122.50 | 3,143.00 | 3,106.73 | 0.07% | 14,774 |
| Aug 17, 2026 | 3,151.50 | 3,182.50 | 3,114.50 | 3,140.75 | 3,104.51 | -0.49% | 6,953 |
| Aug 14, 2026 | 3,156.00 | 3,167.00 | 3,138.50 | 3,156.25 | 3,119.83 | 0.98% | 2,850 |
| Aug 13, 2026 | 3,150.50 | 3,173.50 | 3,125.50 | 3,125.50 | 3,089.44 | -0.56% | 2,455 |
| Aug 12, 2026 | 3,139.00 | 3,160.50 | 3,133.50 | 3,143.25 | 3,106.98 | 0.04% | 2,749 |
| Aug 11, 2026 | 3,148.00 | 3,162.00 | 3,129.00 | 3,142.00 | 3,105.75 | 0.03% | 2,680 |
| Aug 10, 2026 | 3,172.00 | 3,172.00 | 3,130.00 | 3,141.00 | 3,104.76 | -0.63% | 5,848 |
| Aug 7, 2026 | 3,154.00 | 3,175.50 | 3,140.50 | 3,161.00 | 3,124.53 | -0.19% | 708 |
| Aug 6, 2026 | 3,170.50 | 3,181.50 | 3,162.00 | 3,167.00 | 3,130.46 | 0.44% | 3,811 |
| Aug 5, 2026 | 3,164.00 | 3,180.00 | 3,145.50 | 3,153.00 | 3,116.62 | -0.11% | 486 |
| Aug 4, 2026 | 3,142.50 | 3,170.50 | 3,142.50 | 3,156.50 | 3,120.08 | 0.02% | 2,191 |
| Aug 3, 2026 | 3,126.00 | 3,160.00 | 3,126.00 | 3,156.00 | 3,119.58 | 1.07% | 2,428 |
| Jul 31, 2026 | 3,140.50 | 3,151.00 | 3,108.00 | 3,122.50 | 3,086.47 | -0.11% | 2,345 |
| Jul 30, 2026 | 3,137.00 | 3,147.50 | 3,119.00 | 3,126.00 | 3,089.93 | 0.70% | 2,936 |
| Jul 29, 2026 | 3,115.50 | 3,131.50 | 3,100.00 | 3,104.25 | 3,068.43 | -0.66% | 2,135 |
| Jul 28, 2026 | 3,123.00 | 3,141.50 | 3,108.00 | 3,125.00 | 3,088.94 | 0.46% | 4,397 |
| Jul 27, 2026 | 3,096.50 | 3,121.00 | 3,087.50 | 3,110.75 | 3,074.86 | 1.01% | 2,318 |
| Jul 24, 2026 | 3,078.00 | 3,094.00 | 3,062.50 | 3,079.50 | 3,043.97 | 0.38% | 258 |
| Jul 23, 2026 | 3,090.00 | 3,103.00 | 3,063.50 | 3,067.75 | 3,032.35 | -0.72% | 176 |
| Jul 22, 2026 | 3,063.00 | 3,110.50 | 3,041.50 | 3,090.00 | 3,054.35 | 1.28% | 443 |
| Jul 21, 2026 | 3,045.00 | 3,055.00 | 3,034.50 | 3,051.00 | 3,015.80 | 0.68% | 1,929 |
| Jul 20, 2026 | 3,052.50 | 3,053.50 | 3,030.00 | 3,030.50 | 2,995.53 | -0.64% | 2,463 |
| Jul 17, 2026 | 3,043.50 | 3,064.50 | 3,035.50 | 3,050.00 | 3,014.81 | 0.64% | 2,664 |
| Jul 16, 2026 | 3,043.00 | 3,043.00 | 3,006.00 | 3,030.75 | 2,995.78 | 0.15% | 450 |
| Jul 15, 2026 | 3,029.00 | 3,053.50 | 3,021.50 | 3,026.25 | 2,991.33 | -1.02% | 1,671 |