Frankfurt - Delayed Quote EUR

Invesco Euro Government Bond 5-7 Year UCITS ETF (EIB7.F)

33.95
-0.16
(-0.48%)
At close: June 30 at 9:31:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202534.8134.8134.8134.8134.81-
Jan 21, 202534.7634.7634.7534.7534.75-
Jan 20, 202534.7134.7134.7134.7134.71-
Jan 17, 202534.7234.7234.7134.7134.71-
Jan 16, 202534.6034.6034.6034.6034.60-
Jan 15, 202534.4334.4434.4334.4434.44-
Jan 14, 202534.4634.4634.4234.4234.42-
Jan 13, 202534.3934.3934.3934.3934.39-
Jan 10, 202534.5634.5634.5634.5634.56-
Jan 9, 202534.5934.5934.5934.5934.59-
Jan 8, 202534.7334.7334.6534.6534.65-
Jan 7, 202534.7834.7834.7834.7834.78-
Jan 6, 202534.7634.7634.7634.7634.76-
Jan 3, 202534.9234.9234.9034.9034.90-
Jan 2, 202534.9434.9434.9434.9434.94-
Dec 30, 202434.8834.8934.8734.8934.89-
Dec 27, 202434.8834.8834.8434.8434.84-
Dec 23, 202434.9434.9434.9434.9434.94-
Dec 20, 202435.0135.0135.0135.0135.01-
Dec 19, 202435.0135.0135.0135.0135.01-
Dec 18, 202435.0835.0835.0835.0835.08-
Dec 17, 202435.0635.0935.0635.0935.09-
Dec 16, 202435.1135.1135.1135.1135.11-
Dec 13, 202435.1935.1935.1935.1935.19-
Dec 12, 2024 0.24 Dividend
Dec 12, 202435.3335.3435.3335.3435.34-
Dec 11, 202435.6535.6535.6535.6535.41-
Dec 10, 202435.6335.6335.6335.6335.38-
Dec 9, 202435.5935.5935.5935.5935.35-
Dec 6, 202435.5635.5835.5635.5835.33-
Dec 5, 202435.6035.6035.5935.5935.34-
Dec 4, 202435.5635.5635.5635.5635.32-
Dec 3, 202435.5935.5935.5935.5935.34-
Dec 2, 202435.6135.6135.5935.5935.35-
Nov 29, 202435.4435.4435.4435.4435.20-
Nov 28, 202435.3335.3335.3335.3335.09-
Nov 27, 202435.3035.3035.3035.3035.06-
Nov 26, 202435.2635.2635.2635.2635.02-
Nov 25, 202435.1735.1735.1735.1734.93-
Nov 22, 202435.2035.2035.2035.2034.96-
Nov 21, 202435.0035.0035.0035.0034.76-
Nov 20, 202435.0035.0035.0035.0034.76-
Nov 19, 202435.0835.1035.0835.1034.86-
Nov 18, 202434.9934.9934.9934.9934.75-
Nov 15, 202435.0535.0735.0535.0734.83-
Nov 14, 202434.9334.9334.9334.9334.69-
Nov 13, 202434.8834.8834.8834.8834.64-
Nov 12, 202434.9834.9834.9634.9634.72-
Nov 11, 202434.9634.9634.9634.9634.72-
Nov 8, 202434.8834.8834.8734.8734.63-
Nov 7, 202434.7634.7634.7634.7634.52-
Nov 6, 202434.8934.8934.8934.8934.65-
Nov 5, 202434.7534.7534.7534.7534.51-
Nov 4, 202434.7734.7734.7734.7734.53-
Nov 1, 202434.7934.7934.7934.7934.55-
Oct 31, 202435.0535.0535.0535.0534.81-
Oct 30, 202435.0435.0535.0435.0534.81-
Oct 29, 202435.0635.0635.0635.0634.81-
Oct 28, 202435.0435.0435.0435.0434.80-
Oct 25, 202435.1735.1735.1735.1734.93-
Oct 24, 202435.1235.1735.1235.1734.93-
Oct 23, 202435.0635.0735.0635.0734.83-
Oct 22, 202435.0435.0435.0435.0434.80-
Oct 21, 202435.2235.2235.2235.2234.98-
Oct 18, 202435.2335.2335.2335.2334.99-
Oct 17, 202435.1935.1935.1935.1934.94-
Oct 16, 202435.1735.1735.1735.1734.93-
Oct 15, 202434.9435.0934.9435.0834.84-
Oct 14, 202435.0035.0035.0035.0034.76-
Oct 11, 202435.0135.0135.0135.0134.77-
Oct 10, 202434.9734.9734.9734.9734.73-
Oct 9, 202435.0535.0535.0535.0534.81-
Oct 8, 202434.9934.9934.9934.9934.75-
Oct 7, 202435.0435.0435.0435.0434.80-
Oct 4, 202435.1935.1935.1935.1934.95-
Oct 3, 202435.2935.2935.2935.2935.05-
Oct 2, 202435.3535.3535.3535.3535.11-
Oct 1, 202435.3235.3935.3235.3935.14-
Sep 30, 202435.2735.2735.1835.1834.94-
Sep 27, 202435.2935.2935.2135.2134.97-
Sep 26, 202435.2235.2235.2235.2234.98-
Sep 25, 202435.2235.2235.2235.2234.98-
Sep 24, 202435.1335.1335.1335.1334.89-
Sep 23, 202435.1235.1235.1235.1234.87-
Sep 20, 202435.0535.0535.0535.0534.81-
Sep 19, 202435.0335.0335.0335.0334.79-
Sep 18, 202435.1035.1035.1035.1034.86-
Sep 17, 202435.2135.2135.2135.2134.97-
Sep 16, 202435.1335.1335.1335.1334.89-
Sep 13, 202435.1335.1335.1335.1334.89-
Sep 12, 2024 0.25 Dividend
Sep 12, 202435.1335.1335.1335.1334.89-
Sep 11, 202435.3835.3835.3835.3834.89-
Sep 10, 202435.2435.2435.2435.2434.75-
Sep 9, 202435.1635.1635.1635.1634.67-
Sep 6, 202435.1535.1535.1535.1534.66-
Sep 5, 202435.1435.1535.1235.1534.66-
Sep 4, 202435.0635.0635.0435.0434.56-
Sep 3, 202434.9234.9234.9234.9234.43-
Sep 2, 202434.8934.8934.8934.8934.40-
Aug 30, 202435.0535.0535.0335.0334.54-
Aug 29, 202434.9734.9734.9734.9734.48-
Aug 28, 202434.9734.9734.9734.9734.48-
Aug 27, 202435.0035.0035.0035.0034.51-
Aug 26, 202435.0435.0535.0435.0534.56-
Aug 23, 202435.0135.0135.0135.0134.53-
Aug 22, 202435.1335.1335.1335.1334.64-
Aug 21, 202435.0435.0435.0335.0334.54-
Aug 20, 202434.9834.9834.9834.9834.49-
Aug 19, 202435.0035.0035.0035.0034.51-
Aug 16, 202434.9534.9634.9534.9634.47-
Aug 15, 202435.0935.0935.0935.0934.60-
Aug 14, 202435.0835.0835.0835.0834.59-
Aug 13, 202434.9835.0634.9835.0634.57-
Aug 12, 202434.9434.9434.9434.9434.46-
Aug 9, 202434.8634.8634.8634.8634.38-
Aug 8, 202434.9934.9934.9934.9934.50-
Aug 7, 202434.8934.8934.8734.8734.38-
Aug 6, 202434.9935.0234.9935.0234.54-
Aug 5, 202435.1335.1335.1235.1234.63-
Aug 2, 202434.9434.9434.9434.9434.45-
Aug 1, 202434.8734.8734.8634.8634.38-
Jul 31, 202434.7934.7934.7934.7934.30-
Jul 30, 202434.7234.7234.7234.7234.23-
Jul 29, 202434.6634.6734.6634.6734.19-
Jul 26, 202434.5434.5434.5434.5434.06-
Jul 25, 202434.6034.6034.6034.6034.12-
Jul 24, 202434.5434.5434.5434.5434.06-
Jul 23, 202434.4834.4834.4834.4834.00-
Jul 22, 202434.5134.5134.5134.5134.03-
Jul 19, 202434.5734.5834.5734.5834.10-
Jul 18, 202434.5734.5734.5734.5734.08-
Jul 17, 202434.5834.5834.5834.5834.10-
Jul 16, 202434.5534.5534.5534.5534.07-
Jul 15, 202434.4534.4534.4534.4533.97-
Jul 12, 202434.4134.4134.4134.4133.93-
Jul 11, 202434.3034.3134.3034.3133.83-
Jul 10, 202434.2634.2634.1434.1433.67-
Jul 9, 202434.2634.2634.2634.2633.78-
Jul 8, 202434.2134.2134.2134.2133.73-
Jul 5, 202434.1334.1334.1334.1333.65-
Jul 4, 202434.1334.1334.1334.1333.65-
Jul 3, 202434.1034.1034.1034.1033.62-
Jul 2, 202434.0334.0334.0334.0333.56-
Jul 1, 202434.0834.0834.0834.0833.60-
Jun 28, 202434.1734.1734.1734.1733.69-
Jun 27, 202434.1734.1734.1634.1633.69-
Jun 26, 202434.2934.2934.2934.2933.81-
Jun 25, 202434.3334.3334.3034.3033.83-
Jun 24, 202434.2934.2934.2934.2933.82-
Jun 21, 202434.2934.2934.2934.2933.81-
Jun 20, 202434.2334.2334.2334.2333.75-
Jun 19, 202434.2934.2934.2934.2933.81-
Jun 18, 202434.2234.2234.2234.2233.75-
Jun 17, 202434.3134.3134.3134.3133.83-
Jun 14, 202434.2434.2434.2434.2433.76-
Jun 13, 2024 0.25 Dividend
Jun 13, 202434.0534.0634.0534.0633.59-
Jun 12, 202434.2334.2334.2334.2333.51-
Jun 11, 202434.1334.1334.1334.1333.41-
Jun 10, 202434.1934.1934.1934.1933.47-
Jun 7, 202434.3934.3934.3734.3733.65-
Jun 6, 202434.4734.4734.4734.4733.75-
Jun 5, 202434.4134.4134.4134.4133.69-
Jun 4, 202434.4134.4134.4134.4133.68-
Jun 3, 202434.2234.2634.2234.2633.54-
May 31, 202434.1734.1734.1734.1733.45-
May 30, 202434.1934.1934.1934.1933.47-
May 29, 202434.2034.2034.2034.2033.48-
May 28, 202434.4034.4034.4034.4033.67-
May 27, 202434.2734.2734.2734.2733.55-
May 24, 202434.2934.2934.2934.2933.57-
May 23, 202434.3434.3934.3434.3933.6680
May 22, 202434.3834.3834.3834.3833.66-
May 21, 202434.3934.4634.3934.4533.72-
May 20, 202434.4434.4434.4434.4433.71-
May 17, 202434.5734.5734.5734.5733.84-
May 16, 202434.5734.5734.5734.5733.84-
May 15, 202434.3834.3834.3834.3833.66-
May 14, 202434.4134.4134.4134.4133.69-
May 13, 202434.4134.4134.4134.4133.69-
May 10, 202434.4934.4934.4934.4933.76-
May 9, 202434.4634.4634.4634.4633.73-
May 8, 202434.5134.5134.5134.5133.79-
May 7, 202434.5334.5434.5334.5433.82-
May 6, 202434.5134.5134.5134.5133.78-
May 3, 202434.3534.3534.3534.3533.63-
May 2, 202434.3134.3134.3134.3133.59-
Apr 30, 202434.3634.3634.3634.3633.64-
Apr 29, 202434.3134.3134.3134.3133.59-
Apr 26, 202434.2134.2134.2034.2033.48-
Apr 25, 202434.2434.2634.1534.1533.43-
Apr 24, 202434.3634.3634.3634.3633.64-
Apr 23, 202434.4134.4134.4034.4033.68-
Apr 22, 202434.3234.3234.3234.3233.60-
Apr 19, 202434.3734.3734.3534.3533.63-
Apr 18, 202434.4434.4434.4434.4433.72-
Apr 17, 202434.3134.3134.3134.3133.59-
Apr 16, 202434.4334.4334.4334.4333.71-
Apr 15, 202434.5634.5634.5634.5633.84-
Apr 12, 202434.5234.5934.5234.5933.86-
Apr 11, 202434.4234.4434.4234.4433.71-
Apr 10, 202434.6034.6034.6034.6033.87-
Apr 9, 202434.4934.4934.4934.4933.77-
Apr 8, 202434.4734.4934.4734.4933.76-
Apr 5, 202434.6234.6334.6234.6333.90-
Apr 4, 202434.5634.5634.5634.5633.83-
Apr 3, 202434.4934.4934.4934.4933.76-
Apr 2, 202434.5034.5334.5034.5333.80-
Mar 28, 202434.6534.6534.6234.6233.89-
Mar 27, 202434.6134.6134.6134.6133.88-
Mar 26, 202434.5134.5134.5134.5133.78-
Mar 25, 202434.6834.6834.6834.6833.95-
Mar 22, 202434.6034.6034.6034.6033.87-
Mar 21, 202434.5234.5934.5234.5933.86-
Mar 20, 202434.5334.5334.5334.5333.80-
Mar 19, 202434.4734.4734.4734.4733.75-
Mar 18, 202434.4534.4534.4534.4533.72-
Mar 15, 202434.4334.4334.4334.4333.70-
Mar 14, 2024 0.25 Dividend
Mar 14, 202434.6134.6134.6134.6133.88-
Mar 13, 202434.9334.9434.9334.9433.95-
Mar 12, 202434.9134.9134.9134.9133.92-
Mar 11, 202434.9934.9934.9934.9934.01-
Mar 8, 202434.9534.9534.9534.9533.96-
Mar 7, 202434.7934.7934.7934.7933.81-
Mar 6, 202434.7834.7834.7834.7833.80-
Mar 5, 202434.6834.6934.6834.6933.71-
Mar 4, 202434.5634.5634.5634.5633.58-
Mar 1, 202434.4834.4934.4834.4933.52-
Feb 29, 202434.5034.5034.5034.5033.53-
Feb 28, 202434.4934.4934.4934.4933.52-
Feb 27, 202434.5134.5134.5134.5133.53-
Feb 26, 202434.6834.6834.6834.6833.71-
Feb 23, 202434.4634.4634.4634.4633.48-
Feb 22, 202434.4534.4534.4434.4533.48-
Feb 21, 202434.6034.6034.6034.6033.63-
Feb 20, 202434.6034.6334.6034.6333.65-
Feb 19, 202434.5434.5934.5434.5433.57-
Feb 16, 202434.6234.6234.6234.6233.65-
Feb 15, 202434.7434.7434.7434.7433.77-
Feb 14, 202434.6034.6134.6034.6133.63-
Feb 13, 202434.6234.6234.6234.6233.64-
Feb 12, 202434.5334.5334.5334.5333.55-
Feb 9, 202434.5434.5434.5434.5433.57-
Feb 8, 202434.7134.7234.7134.7233.74-
Feb 7, 202434.7934.7934.7834.7833.80-
Feb 6, 202434.6834.6834.6834.6833.70-
Feb 5, 202434.8034.8034.8034.8033.82-
Feb 2, 202434.9235.0034.9235.0034.01-
Feb 1, 202435.0435.0535.0435.0534.07-
Jan 31, 202435.0135.0734.9335.0734.08-
Jan 30, 202434.8934.9734.8934.9733.98-
Jan 29, 202434.8934.9634.8934.9633.97-
Jan 26, 202434.7934.8934.7934.8933.90-
Jan 25, 202434.6534.8134.6134.8133.83-
Jan 24, 202434.7734.7734.6934.6933.71-
Jan 23, 202434.7034.7234.6234.6233.64-

Related Tickers