Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Invesco FTSE RAFI Emerging Markets UCITS ETF (6PSK.DE)

8.41
+0.19
+(2.26%)
At close: May 2 at 5:35:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.468.468.338.418.4112,966
Apr 30, 20258.228.288.198.228.2214,958
Apr 28, 20258.238.268.218.218.215,722
Apr 25, 20258.188.228.158.178.172,364
Apr 24, 20258.118.198.118.198.191,907
Apr 23, 20258.178.268.078.208.205,950
Apr 22, 20257.867.987.867.977.97766
Apr 17, 20257.947.997.907.937.932,793
Apr 16, 20257.907.977.897.957.95147
Apr 15, 20258.058.067.928.048.042,962
Apr 14, 20257.868.027.867.967.968,101
Apr 11, 20257.867.867.757.777.779,442
Apr 10, 20258.068.067.757.757.75722
Apr 9, 20257.667.667.467.517.514,179
Apr 8, 20257.807.897.797.807.806,520
Apr 7, 20257.747.847.447.697.697,051
Apr 4, 20258.358.357.968.048.0414,748
Apr 3, 20258.558.558.378.478.475,725
Apr 2, 20258.818.848.738.738.734,066
Apr 1, 20258.868.908.708.788.786,441
Mar 31, 20258.638.698.638.698.69103
Mar 28, 20258.848.908.738.738.735,952
Mar 27, 20258.898.938.888.918.911,136
Mar 26, 20258.898.938.888.898.893,651
Mar 25, 20258.958.958.848.928.923,958
Mar 24, 20258.958.958.878.938.932,621
Mar 21, 20258.848.898.838.878.873,678
Mar 20, 20258.948.948.918.918.911,835
Mar 19, 20258.929.018.928.998.997,382
Mar 18, 20258.978.988.978.988.985
Mar 17, 20258.858.988.848.978.971,946
Mar 14, 20258.788.878.788.848.849,721
Mar 13, 2025 0.062166 Dividend
Mar 13, 20258.598.688.598.678.6717,707
Mar 12, 20258.708.728.628.718.656,804
Mar 11, 20258.728.758.648.668.601,989
Mar 10, 20258.758.818.718.718.641,085
Mar 7, 20258.968.968.858.868.798,753
Mar 6, 20258.918.958.888.888.82869
Mar 5, 20258.838.928.838.858.7924,786
Mar 4, 20258.918.918.808.828.7664
Mar 3, 20259.039.038.918.918.852,084
Feb 28, 20258.959.018.948.948.883,414
Feb 27, 20259.129.199.109.139.0610,028
Feb 26, 20259.199.219.179.179.111,591
Feb 25, 20259.009.079.009.028.9610,055
Feb 24, 20259.229.229.069.069.00236
Feb 21, 20259.219.339.219.319.244,590
Feb 20, 20259.139.279.129.189.1210,888
Feb 19, 20259.189.199.119.129.0621,051
Feb 18, 20259.179.199.169.169.095,146
Feb 17, 20259.149.169.079.129.057,241
Feb 14, 20259.039.109.009.008.935,465
Feb 13, 20258.958.978.948.968.901,947
Feb 12, 20259.039.038.979.038.971,014
Feb 11, 20258.958.998.948.998.93685
Feb 10, 20258.918.998.918.998.93321
Feb 7, 20258.938.948.858.908.841,804
Feb 6, 20258.818.838.818.838.7646
Feb 5, 20258.788.798.768.778.711,881
Feb 4, 20258.848.908.848.888.8175,507
Feb 3, 20258.868.868.738.818.752,404
Jan 31, 20258.938.948.888.898.832,678
Jan 30, 20258.758.858.748.828.763,379
Jan 29, 20258.838.838.748.748.684,072
Jan 28, 20258.628.718.628.628.563,546
Jan 27, 20258.568.598.558.578.512,351
Jan 24, 20258.668.668.608.658.595,750
Jan 23, 20258.668.668.608.638.571,298
Jan 22, 20258.608.608.568.598.5227,004
Jan 21, 20258.688.688.608.608.5419
Jan 20, 20258.688.718.668.698.632,384
Jan 17, 20258.598.718.598.678.61979
Jan 16, 20258.628.658.558.588.522,608
Jan 15, 20258.518.558.408.558.4910,777
Jan 14, 20258.518.518.458.458.39137
Jan 13, 20258.398.448.398.418.3510,984
Jan 10, 20258.478.548.448.448.381,609
Jan 9, 20258.508.588.508.578.51824
Jan 8, 20258.588.638.558.608.547,522
Jan 7, 20258.598.668.568.608.544,687
Jan 6, 20258.728.728.568.628.56402
Jan 3, 20258.688.688.628.648.571,074
Jan 2, 20258.608.688.578.678.611,551
Dec 30, 20248.568.628.528.568.506,391
Dec 27, 20248.648.648.538.538.47128
Dec 23, 20248.658.668.588.598.53340
Dec 20, 20248.538.588.478.558.4914,775
Dec 19, 20248.578.608.528.568.507,245
Dec 18, 20248.648.658.608.608.54242
Dec 17, 20248.578.598.568.568.50773
Dec 16, 20248.658.688.608.628.563,498
Dec 13, 20248.698.758.668.668.604,777
Dec 12, 2024 0.032652 Dividend
Dec 12, 20248.808.808.738.738.6770
Dec 11, 20248.778.818.778.818.72673
Dec 10, 20248.818.858.778.818.725,798
Dec 9, 20248.719.008.718.978.873,919
Dec 6, 20248.668.708.658.658.551,329
Dec 5, 20248.608.668.608.648.54953
Dec 4, 20248.758.758.638.648.5417,368
Dec 3, 20248.638.648.608.648.545,129
Dec 2, 20248.578.578.538.568.462,433
Nov 29, 20248.388.488.388.488.39400
Nov 28, 20248.498.498.418.418.322,300
Nov 27, 20248.588.588.488.488.38448
Nov 26, 20248.528.538.528.538.43-
Nov 25, 20248.638.638.558.558.46348
Nov 22, 20248.528.618.528.618.52-
Nov 21, 20248.518.568.518.558.46151
Nov 20, 20248.528.528.498.498.402
Nov 19, 20248.598.598.518.518.4111
Nov 18, 20248.478.548.478.548.45382
Nov 15, 20248.488.488.408.418.32734
Nov 14, 20248.438.488.438.478.38-
Nov 13, 20248.498.538.488.488.392,135
Nov 12, 20248.508.508.458.458.36577
Nov 11, 20248.648.648.588.588.492,000
Nov 8, 20248.718.718.568.568.463,766
Nov 7, 20248.708.858.708.818.713,638
Nov 6, 20248.648.648.568.568.47170
Nov 5, 20248.628.648.608.608.501,926
Nov 4, 20248.528.528.498.528.421,000
Nov 1, 20248.548.568.488.548.452,993
Oct 31, 20248.448.468.398.438.348,319
Oct 30, 20248.558.558.508.508.4124,791
Oct 29, 20248.648.698.638.638.546,542
Oct 28, 20248.618.728.618.688.582,449
Oct 25, 20248.658.698.658.668.57949
Oct 24, 20248.688.688.628.628.531,200
Oct 23, 20248.768.768.628.628.531,649
Oct 22, 20248.718.748.658.738.647,152
Oct 21, 20248.758.758.658.658.561,790
Oct 18, 20248.788.788.728.738.633,273
Oct 17, 20248.678.678.608.638.541,434
Oct 16, 20248.698.728.648.728.636,950
Oct 15, 20248.718.718.618.618.527,148
Oct 14, 20248.678.878.678.828.7251,679
Oct 11, 20248.638.748.638.738.635,100
Oct 10, 20248.738.748.688.748.657,285
Oct 9, 20248.588.688.488.688.595,218
Oct 8, 20248.748.858.728.728.633,901
Oct 7, 20249.109.189.049.058.959,293
Oct 4, 20249.009.038.968.978.873,223
Oct 3, 20248.948.948.848.858.76874
Oct 2, 20248.908.948.858.858.761,593
Oct 1, 20248.638.638.558.588.496,420
Sep 30, 20248.698.698.528.528.423,906
Sep 27, 20248.598.648.578.608.514,803
Sep 26, 20248.468.658.468.618.5220,268
Sep 25, 20248.248.368.248.348.258,853
Sep 24, 20248.228.338.228.328.231,301
Sep 23, 20248.058.057.988.027.931,331
Sep 20, 20247.947.967.917.937.848,660
Sep 19, 20247.937.957.907.957.871,500
Sep 18, 20247.867.867.827.827.743,292
Sep 17, 20247.817.867.817.867.783,757
Sep 16, 20247.797.797.767.767.68865
Sep 13, 20247.757.797.747.787.7057
Sep 12, 2024 0.166758 Dividend
Sep 12, 20247.707.747.707.727.64-
Sep 11, 20247.817.827.807.827.5739
Sep 10, 20247.867.867.837.837.58-
Sep 9, 20247.807.867.807.867.611,044
Sep 6, 20247.927.927.847.847.59574
Sep 5, 20247.917.967.917.927.671,280
Sep 4, 20247.927.957.927.947.68433
Sep 3, 20247.998.037.987.987.721,305
Sep 2, 20248.108.108.058.067.80805
Aug 30, 20248.118.118.078.077.82-
Aug 29, 20248.068.178.068.157.89404
Aug 28, 20248.098.108.068.077.8161
Aug 27, 20248.108.118.108.107.84-
Aug 26, 20248.108.108.078.077.8163
Aug 23, 20248.048.108.048.087.82104
Aug 22, 20248.078.078.008.007.75500
Aug 21, 20248.068.078.068.077.81-
Aug 20, 20248.148.148.058.057.792,227
Aug 19, 20248.158.218.108.217.951
Aug 16, 20248.138.138.098.127.861
Aug 15, 20248.098.097.948.057.791,057
Aug 14, 20247.967.977.957.957.6929
Aug 13, 20247.998.007.978.007.74-
Aug 12, 20247.977.987.977.987.72-
Aug 9, 20247.927.937.917.917.662
Aug 8, 20247.787.917.787.917.651,300
Aug 7, 20247.827.847.757.827.57682
Aug 6, 20247.677.677.627.647.40318
Aug 5, 20247.787.787.567.597.358,061
Aug 2, 20247.957.957.787.797.54188
Aug 1, 20248.158.158.078.077.811,311
Jul 31, 20248.098.128.088.107.84378
Jul 30, 20248.018.017.977.977.72-
Jul 29, 20248.038.037.997.997.73-
Jul 26, 20247.978.007.977.997.74223
Jul 25, 20247.967.977.917.977.7122
Jul 24, 20248.058.078.038.037.782,355
Jul 23, 20248.058.088.048.077.81106
Jul 22, 20248.048.078.048.077.81-
Jul 19, 20248.088.098.058.057.8086
Jul 18, 20248.208.208.148.147.88-
Jul 17, 20248.268.298.188.187.92255
Jul 16, 20248.298.308.298.308.031
Jul 15, 20248.378.378.298.298.031,116
Jul 12, 20248.388.398.308.368.102,514
Jul 11, 20248.358.358.338.358.08-
Jul 10, 20248.288.328.288.318.04413
Jul 9, 20248.278.308.278.288.02478
Jul 8, 20248.278.278.258.257.99903
Jul 5, 20248.268.308.208.267.9911,514
Jul 4, 20248.318.378.318.318.051,057
Jul 3, 20248.228.288.228.288.02-
Jul 2, 20248.188.228.188.227.962
Jul 1, 20248.228.228.158.197.93764
Jun 28, 20248.218.248.218.237.97-
Jun 27, 20248.178.198.178.177.913
Jun 26, 20248.248.248.188.207.9465
Jun 25, 20248.248.248.218.217.95-
Jun 24, 20248.228.268.228.268.00618
Jun 21, 20248.248.308.248.268.001,229
Jun 20, 20248.238.328.238.278.003,050
Jun 19, 20248.268.268.218.217.951,735
Jun 18, 20248.128.178.128.177.915
Jun 17, 20248.128.228.098.097.83656
Jun 14, 20248.138.168.098.157.8910,055
Jun 13, 2024 0.071392 Dividend
Jun 13, 20248.038.068.038.067.811,280
Jun 12, 20248.158.158.128.127.791,647
Jun 11, 20248.138.138.138.137.80-
Jun 10, 20248.158.208.158.207.8713,830
Jun 7, 20248.158.158.148.157.8241
Jun 6, 20248.138.188.108.167.832,404
Jun 5, 20248.068.128.068.127.791,881
Jun 4, 20248.138.137.988.017.68690
Jun 3, 20248.238.238.148.147.812,394
May 31, 20248.108.128.068.067.731,274
May 30, 20248.188.218.148.207.871,700
May 29, 20248.308.308.258.257.92135
May 28, 20248.338.378.318.317.981,590
May 27, 20248.388.388.348.378.031,522
May 24, 20248.318.358.318.317.972,102
May 23, 20248.378.378.318.348.00590
May 22, 20248.508.508.398.398.051,980
May 21, 20248.398.418.378.418.073
May 20, 20248.478.488.438.448.092,209
May 17, 20248.408.508.408.488.142,632
May 16, 20248.318.408.318.378.03601
May 15, 20248.358.358.278.297.95778
May 14, 20248.308.308.248.267.92696
May 13, 20248.298.328.248.297.967,526
May 10, 20248.268.278.228.237.902,594
May 9, 20248.138.168.118.117.791,002
May 8, 20248.108.118.088.107.7747
May 7, 20248.228.228.118.137.80598
May 6, 20248.058.148.058.127.795,186
May 3, 20248.098.138.078.117.78266
May 2, 20248.068.078.008.067.733,635

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.