Canada markets closed

Invesco Ltd (3IW.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
13.91+0.49 (+3.62%)
At close: 03:55PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.5213.9113.5113.9113.91-
May 02, 202413.3113.4313.3113.4313.43-
Apr 30, 202413.4113.4213.3113.3113.31-
Apr 29, 202413.6313.6313.6113.6313.63-
Apr 26, 202413.4613.5613.4413.5613.56-
Apr 25, 202413.4313.4313.3413.3913.39-
Apr 24, 202413.5513.5613.5113.5113.51-
Apr 23, 202414.5314.5314.0914.0914.09500
Apr 22, 202414.3514.4914.3514.4914.49-
Apr 19, 202414.1614.4014.1314.4014.40-
Apr 18, 202414.2114.3314.1814.3214.32-
Apr 17, 202414.2014.2214.1914.2014.20-
Apr 16, 202414.1914.1914.0614.0614.06-
Apr 15, 202414.3614.4414.2514.4414.44140
Apr 12, 202414.5814.6514.5814.6114.61-
Apr 11, 202414.6714.7214.6314.6514.65-
Apr 10, 202415.5115.5214.9815.0515.05-
Apr 09, 202415.4715.5215.4615.5215.52-
Apr 08, 202415.2515.2815.2515.2815.28-
Apr 05, 202415.1915.2515.1615.2015.20-
Apr 04, 202415.3015.5615.2915.5615.56-
Apr 03, 202415.1515.3815.1515.3815.38-
Apr 02, 202415.2515.2715.0015.0015.00-
Mar 28, 202415.1315.3815.1315.3815.38-
Mar 27, 202414.8115.0514.8014.9914.9950
Mar 26, 202414.7014.8714.7014.7914.79-
Mar 25, 202414.4714.6514.4414.6514.65-
Mar 22, 202414.7014.7414.6514.6514.65-
Mar 21, 202414.4714.8414.4714.8114.81-
Mar 20, 202414.1214.3214.1214.3214.32-
Mar 19, 202413.9914.0513.9414.0214.02-
Mar 18, 202414.1314.1414.0514.0514.05-
Mar 15, 202414.0914.1514.0914.1414.14-
Mar 14, 202414.3514.3914.0114.0114.01-
Mar 13, 202414.2014.3514.2014.3214.32-
Mar 12, 202414.4114.4114.1414.1414.14-
Mar 11, 202414.4014.4214.3614.4014.40-
Mar 08, 202414.2114.4514.1814.4514.45-
Mar 07, 202414.3214.4414.3114.4414.44-
Mar 06, 202414.3514.4314.3514.3514.35-
Mar 05, 202414.2714.4014.2514.4014.40-
Mar 04, 202414.2014.3614.1814.3614.36-
Mar 01, 202414.1814.1814.0614.0614.06-
Feb 29, 202414.0114.3813.9514.2614.26-
Feb 28, 202414.1214.1414.0514.1414.14-
Feb 27, 202413.8114.0913.8114.0914.09-
Feb 26, 202414.0614.0614.0214.0614.06-
Feb 23, 202414.3514.3714.3414.3714.37-
Feb 22, 202414.3114.4814.2814.4814.48-
Feb 21, 202414.2614.2714.2314.2314.23-
Feb 20, 202414.2014.2514.0214.2514.2550
Feb 19, 202414.2414.2614.2314.2614.26-
Feb 16, 202414.4714.4814.4514.4714.47-
Feb 15, 202414.2714.3414.1814.3414.34-
Feb 15, 20240.2 Dividend
Feb 14, 202414.1414.3114.1414.2914.09-
Feb 13, 202415.0915.0915.0515.0514.84-
Feb 12, 202414.6415.0114.6315.0114.80-
Feb 09, 202414.6614.6914.5614.5914.38-
Feb 08, 202414.6614.7414.6614.7414.54-
Feb 07, 202414.6614.6614.4814.4814.28-
Feb 06, 202414.4814.6314.4814.6314.43-
Feb 05, 202414.5614.6114.5614.6114.41-
Feb 02, 202414.7014.7314.6514.6514.44-
Feb 01, 202414.5614.6314.5614.6314.42-
Jan 31, 202414.9414.9514.9414.9514.74-
Jan 30, 202415.0515.0514.9114.9114.70-
Jan 29, 202414.8314.9814.8314.9114.70-
Jan 26, 202414.7814.8614.7814.8614.65-
Jan 25, 202414.4714.9314.4414.9314.72-
Jan 24, 202414.6014.6714.5614.6714.46-
Jan 23, 202415.8215.8815.0415.0414.83-
Jan 22, 202415.5815.9615.5815.9615.74-
Jan 19, 202415.1015.1915.0315.1914.98-
Jan 18, 202415.1615.3715.1615.1914.97-
Jan 17, 202415.4415.4415.2415.3715.15-
Jan 16, 202415.6715.7015.5615.5615.34-
Jan 15, 202415.6815.6815.6515.6515.44-
Jan 12, 202415.9616.0815.9415.9415.71-
Jan 11, 202416.2316.2416.2316.2316.00-
Jan 10, 202416.1216.1515.9616.1515.92-
Jan 09, 202416.5016.5016.4716.5016.26-
Jan 08, 202416.1816.2116.1716.1915.97-
Jan 05, 202415.9016.4315.9016.4316.20600
Jan 04, 202415.8115.9615.7815.9615.74-
Jan 03, 202416.0816.0915.7715.7715.55-
Jan 02, 202416.0816.0915.9716.0715.84-
Dec 29, 202316.2316.2516.2316.2316.00-
Dec 28, 202316.1216.2615.9716.2616.03139
Dec 27, 202316.1716.1716.1316.1315.9041
Dec 22, 202315.7416.0815.6016.0815.85136
Dec 21, 202315.5515.8115.5515.8115.58-
Dec 20, 202315.9616.0015.9315.9315.70-
Dec 19, 202315.7716.0715.7316.0715.84-
Dec 18, 202316.0016.1316.0016.0915.87-
Dec 15, 202315.9016.1215.8916.1215.89620
Dec 14, 202315.1115.8115.0515.8115.59-
Dec 13, 202314.3114.3914.3114.3914.18-
Dec 12, 202314.0614.2714.0614.2714.07-
Dec 11, 202314.0414.1313.9814.1313.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...