Canada markets closed

Invesco Markets II plc - Invesco MSCI EMU ESG Universal Screened UCITS ETF (EEMU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
56.03-1.02 (-1.79%)
At close: 05:36PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202457.0257.0255.8856.0356.036
Jun 13, 202458.0258.0257.0557.0557.055
Jun 12, 202457.4758.1857.4758.1258.1218
Jun 11, 202458.1058.1557.3457.3457.34189
Jun 10, 202457.7157.9157.7157.9157.91208
Jun 07, 202458.6058.6058.1658.3858.382
Jun 06, 202458.5458.6858.5358.5958.5918
Jun 05, 202457.8358.2557.8358.2058.2020
Jun 04, 202457.8657.8657.4357.7657.7612
Jun 03, 202458.2258.2858.0458.2858.2822
May 31, 202457.7257.7257.5757.5757.572
May 30, 202457.3557.7757.3557.7757.7713
May 29, 202458.1258.1257.5157.5157.51-
May 28, 202458.6258.6258.1258.2458.2417
May 27, 202458.2558.4458.2558.4458.44-
May 24, 202457.8358.3057.8358.2558.257
May 23, 202458.4558.4558.2658.2758.2737
May 22, 202458.3358.3358.2158.2358.2314
May 21, 202458.4758.5258.3058.3758.37106
May 20, 202458.5558.6458.5558.6458.64-
May 17, 202458.4458.5558.3058.4658.464
May 16, 202458.7458.7458.5458.5458.5449
May 15, 202458.4958.7558.4258.7158.7131
May 14, 202458.2458.4258.2258.3258.325
May 13, 202458.3558.3558.0758.2158.21412
May 10, 202458.1358.2858.1358.2658.2614
May 09, 202457.6157.8657.5457.8657.86-
May 08, 202457.4757.6857.4757.5857.58108
May 07, 202456.8857.3756.8857.3157.3121
May 06, 202456.3256.6756.3256.6156.61149
May 03, 202456.1056.1856.1056.1856.182
May 02, 202455.8855.9955.7855.7855.78-
Apr 30, 202456.5156.5155.8655.8655.86-
Apr 29, 202456.7456.7456.4156.4156.41-
Apr 26, 202456.2256.5556.2256.5556.55-
Apr 25, 202456.1856.1855.7655.7655.76-
Apr 24, 202456.5956.5956.2056.2056.20152
Apr 23, 202456.0556.4256.0556.4256.4258
Apr 22, 202455.6855.6855.4755.5555.55-
Apr 19, 202454.9055.2354.9055.1755.175
Apr 18, 202455.3055.3855.2955.3855.38-
Apr 17, 202455.0755.5155.0455.0455.044
Apr 16, 202455.0555.1055.0255.0255.02-
Apr 15, 202455.8556.2855.7755.7755.7710
Apr 12, 202456.2356.2355.5955.5955.59-
Apr 11, 202455.9355.9355.6855.6855.68-
Apr 10, 202456.3256.4255.8555.9955.99289
Apr 09, 202456.2956.2955.9155.9155.91-
Apr 08, 202456.0756.4456.0756.4256.425
Apr 05, 202455.9956.1055.9556.0756.072
Apr 04, 202456.7056.7556.7056.7556.75-
Apr 03, 202456.5056.7456.5056.6556.652
Apr 02, 202457.1257.1256.3756.3756.37-
Mar 28, 202457.0057.0056.9356.9356.93-
Mar 27, 202456.7356.9056.7356.8856.88-
Mar 26, 202456.4856.6856.4856.6756.67-
Mar 25, 202456.3656.4956.1656.4656.461
Mar 22, 202456.2856.4456.1956.3756.375
Mar 21, 202456.4856.4856.2556.4656.46-
Mar 20, 202455.7155.9155.7155.8855.881
Mar 19, 202455.6455.9055.6455.9055.90-
Mar 18, 202455.8855.9255.7455.7455.74-
Mar 15, 202455.9356.0955.8955.8955.89918
Mar 14, 202456.1956.2355.9055.9055.90-
Mar 13, 202456.0056.3456.0056.3456.343
Mar 12, 202455.5855.8755.4455.8755.87-
Mar 11, 202455.1755.3155.1755.3155.31-
Mar 08, 202455.7155.7155.5755.5755.57143
Mar 07, 202454.9255.7054.9255.7055.70-
Mar 06, 202454.8155.0754.8155.0755.07-
Mar 05, 202454.8854.9654.8454.8454.84-
Mar 04, 202454.9855.0154.9855.0155.01-
Mar 01, 202454.9754.9754.8654.9454.94-
Feb 29, 202454.8554.8554.7054.7054.70-
Feb 28, 202454.8454.8454.6854.7354.732,100
Feb 27, 202454.6554.8754.6354.8754.872,775
Feb 26, 202454.6754.6954.6254.6254.62-
Feb 23, 202454.6554.7754.6554.7754.77-
Feb 22, 202454.6454.6954.5754.6354.632
Feb 21, 202453.8753.9453.8753.8853.88-
Feb 20, 202453.7353.7953.7353.7653.76-
Feb 19, 202453.6453.7953.6453.7953.79-
Feb 16, 202453.8253.9153.7853.7853.78-
Feb 15, 202453.5353.6253.5353.5553.55-
Feb 14, 202452.9253.1752.9253.1753.17-
Feb 13, 202453.3853.3852.9252.9252.92-
Feb 12, 202453.3853.5553.3853.5553.55-
Feb 09, 202453.1953.2653.1953.2053.20-
Feb 08, 202453.0353.2053.0353.2053.20-
Feb 07, 202453.0753.0752.9652.9652.96-
Feb 06, 202452.9953.0452.7753.0453.0420
Feb 05, 202452.7952.9052.7652.7652.76-
Feb 02, 202452.9953.0352.7952.7952.79-
Feb 01, 202452.6252.7852.6252.6352.63-
Jan 31, 202453.0753.1152.9452.9452.94-
Jan 30, 202452.9953.0852.9953.0753.07-
Jan 29, 202452.8152.8752.7652.8752.87-
Jan 26, 202452.4852.9352.4852.9352.93-
Jan 25, 202452.0452.3251.9852.3252.32-
Jan 24, 202451.8552.1951.8552.1952.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...