Singapore markets close in 7 hours 44 minutes

Invesco Markets III plc - Invesco FTSE RAFI US 1000 UCITS ETF (6PSA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
22.55+0.05 (+0.20%)
At close: 5:36PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202122.4222.5522.4222.5522.55288
04 Aug 2021------
03 Aug 2021------
02 Aug 2021------
30 Jul 202122.4122.5322.4122.5122.51110
29 Jul 202122.5122.5822.5022.5822.58126
28 Jul 202122.5222.5822.5222.5222.525,253
27 Jul 202122.5722.5822.4522.4522.4550
26 Jul 202122.4222.5722.4222.5722.571,111
23 Jul 202122.4822.5622.4822.5522.5519
22 Jul 202122.4922.5322.3622.3622.36525
21 Jul 202122.3122.4622.3122.4322.43319
20 Jul 202121.9622.2521.9322.2522.25-
19 Jul 202122.1522.1521.8221.8221.82285
16 Jul 202122.4822.5922.4022.4022.40980
15 Jul 202122.4922.4922.3622.4922.49120
14 Jul 202122.5022.5222.4322.4322.43-
13 Jul 202122.6022.6222.5522.5722.57660
12 Jul 202122.5822.5822.4322.5722.57152
09 Jul 202122.2822.4922.2822.4922.4910
08 Jul 202122.4722.4722.0922.2322.23442
07 Jul 202122.4222.5022.4022.5022.50781
06 Jul 202122.6322.6322.3322.3322.33178
05 Jul 202122.6522.6522.5522.6122.618,422
02 Jul 202122.6422.6422.5822.5822.58185
01 Jul 202122.5722.5722.4422.5522.552,478
30 Jun 202122.2622.3822.2022.3822.38292
29 Jun 202122.2522.3422.2522.3322.33200
28 Jun 202122.3822.4022.2022.2022.20280
25 Jun 202122.2722.3422.2322.3422.34302
24 Jun 202122.2422.2422.1422.2022.20236
23 Jun 202122.1922.1922.1122.1122.1119
22 Jun 202122.1722.1722.1622.1722.17-
21 Jun 202121.7222.0621.7022.0622.06125
18 Jun 202122.1422.1421.9221.9221.92-
17 Jun 202122.1922.3522.1622.1622.16-
16 Jun 202122.2422.2522.2122.2322.23542
15 Jun 202122.3422.3422.1622.1622.16129
14 Jun 202122.3822.3822.1722.1722.17729
11 Jun 202122.1522.3222.1522.3222.32186
10 Jun 202122.2222.2322.2222.2322.23640
09 Jun 202122.2722.3122.2522.2522.25817
08 Jun 202122.3222.3222.1722.1922.191,122
07 Jun 202122.3222.3322.1922.1922.19791
04 Jun 202122.3622.3622.2422.2422.24350
03 Jun 202122.1722.3222.0522.3022.30606
02 Jun 202122.0822.1822.0822.1622.16110
01 Jun 202122.0522.1021.9522.0522.052,511
31 May 202122.0222.0221.8921.8921.8950
28 May 202122.0922.1722.0022.0022.009,176
27 May 202121.8221.9921.8221.9921.995,949
26 May 202121.7721.8321.7721.8321.83730
25 May 202121.9121.9321.7621.7621.763,947
21 May 202121.7321.9221.7321.8921.89112
20 May 202121.6121.7021.5321.7021.702,914
19 May 202121.6021.6021.4321.4321.43-
18 May 202122.0822.0821.9121.9121.91187
17 May 202122.1422.1421.9422.0222.021,566
14 May 202121.9322.0221.9122.0222.023,042
13 May 202121.5021.8321.5021.8321.83-
12 May 202121.8521.9221.8221.8521.85313
11 May 202122.0922.0921.8021.8021.80224
10 May 202122.2022.3322.1422.3322.332,067
07 May 202122.1822.1822.0922.1022.101,901
06 May 202122.0822.0822.0022.0222.023,689
05 May 202122.0222.0722.0122.0722.07-
04 May 202121.9822.0121.7721.8221.821,478
03 May 202121.9021.9021.8221.8821.88669
30 Apr 202121.7021.7821.6821.7321.732,073
29 Apr 202121.6521.7221.6421.6521.656,424
28 Apr 202121.6521.6521.6121.6121.61180
27 Apr 202121.5021.5921.5021.5721.57244
26 Apr 202121.5621.6521.5121.6021.6010,551
23 Apr 202121.4121.5721.4021.5221.52301
22 Apr 202121.5321.6121.5021.6121.61545
21 Apr 202121.2721.4221.2721.4221.42266
20 Apr 202121.5921.5921.2721.2721.27137
19 Apr 202121.7421.7421.5421.5621.56180
16 Apr 202121.6121.7021.6121.6821.682,120
15 Apr 202121.6521.6521.5521.5821.581,439
14 Apr 202121.4321.6021.3921.6021.602,125
13 Apr 202121.6221.6421.4821.4821.48154
12 Apr 202121.5621.6321.5621.5621.56150
09 Apr 202121.5121.5621.5121.5121.51124
08 Apr 202121.6921.6921.4221.4221.42646
07 Apr 202121.6021.6021.4521.4521.453,086
06 Apr 202121.6421.6821.6021.6021.601,200
01 Apr 202121.5621.5621.4421.4421.44809
31 Mar 202121.4821.4921.4421.4421.4440
30 Mar 202121.4521.5021.4121.4821.485,995
29 Mar 202121.3421.4221.2721.3221.326,995
26 Mar 202121.1821.2721.1821.2721.2721,286
25 Mar 202120.9020.9520.7220.9520.956,276
24 Mar 202120.7821.0320.7821.0021.00664
23 Mar 202120.8920.9120.8520.9120.91711
22 Mar 202120.8920.8920.8520.8520.8557
19 Mar 202121.0021.1021.0021.0721.0788
18 Mar 202121.2021.3121.1121.2521.25558
17 Mar 202121.2021.2021.1621.1821.18-
16 Mar 202121.4121.4121.1721.2021.20235
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...