Singapore markets close in 3 hours 44 minutes
Straits Times Index
3,335.85 +3.05 (+0.09%) Nikkei
39,595.17 +12.09 (+0.03%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,281.63 +2,624.18 (+4.33%) CMC Crypto 200
1,311.32 +27.49 (+2.14%)
Invesco Ltd (3IW.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 27 Jun 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 26 Jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 25 Jun 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 24 Jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 21 Jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 20 Jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 19 Jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 18 Jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 17 Jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 14 Jun 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 13 Jun 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 12 Jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 Jun 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 10 Jun 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 07 Jun 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 06 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 05 Jun 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 04 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 03 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 31 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 30 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 29 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 28 May 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 27 May 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 24 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 23 May 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 22 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 May 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 20 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 17 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 16 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 15 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 14 May 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 13 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 13 May 2024 | 0.205 Dividend | |||||
| 10 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.85 | - |
| 09 May 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.64 | - |
| 08 May 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.57 | - |
| 07 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | - |
| 06 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | - |
| 03 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.32 | - |
| 02 May 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.08 | - |
| 30 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.21 | - |
| 29 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.42 | - |
| 26 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.26 | - |
| 25 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.23 | - |
| 24 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | - |
| 23 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.31 | - |
| 22 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.14 | - |
| 19 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.95 | - |
| 18 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | - |
| 17 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.98 | - |
| 16 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.97 | - |
| 15 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.13 | - |
| 12 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.36 | - |
| 11 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.45 | - |
| 10 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | - |
| 09 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.24 | - |
| 08 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.02 | - |
| 05 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.95 | - |
| 04 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.07 | - |
| 03 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.92 | - |
| 02 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.02 | - |
| 28 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.90 | - |
| 27 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | - |
| 26 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.48 | - |
| 25 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.22 | - |
| 22 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.48 | - |
| 21 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.24 | - |
| 20 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.90 | - |
| 19 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.78 | - |
| 18 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.92 | - |
| 15 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.87 | - |
| 14 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.13 | - |
| 13 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.99 | - |
| 12 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | - |
| 11 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | - |
| 08 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | - |
| 07 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.11 | - |
| 06 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.13 | - |
| 05 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.06 | - |
| 04 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.99 | - |
| 01 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.97 | - |
| 29 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - |
| 28 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.90 | - |
| 27 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| 26 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.85 | - |
| 23 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.13 | - |
| 22 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | - |
| 21 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.04 | - |
| 20 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.99 | - |
| 19 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.02 | - |
| 16 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.24 | - |
| 15 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.93 | - |
| 15 Feb 2024 | 0.2 Dividend | |||||
| 14 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.73 | - |
| 13 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.65 | - |
| 12 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.21 | - |
| 09 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.