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

XETRA - Delayed Quote EUR

Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (Dist) (SMLD.DE)

45.31
-0.03
(-0.08%)
As of May 2 at 5:36:09 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202545.5445.5445.0045.3145.316,528
Apr 30, 202545.6945.8544.8245.3545.359,482
Apr 29, 202552.0752.0752.0752.0752.07-
Apr 28, 202546.1346.2345.9345.9345.93390
Apr 25, 202546.7046.7046.0146.0146.013,821
Apr 24, 202545.7846.1845.3946.0746.072,909
Apr 23, 202546.0846.2245.6245.6345.632,985
Apr 22, 202544.4245.0344.2244.8844.887,200
Apr 17, 202545.3846.2945.3346.1046.101,206
Apr 16, 202544.8745.7244.4645.7245.721,245
Apr 15, 202544.7745.7044.4545.3845.382,925
Apr 14, 202543.5144.4943.2244.4044.408,338
Apr 11, 202543.4743.4742.1042.1542.153,816
Apr 10, 202545.6745.7243.1943.1943.1914,112
Apr 9, 202542.9943.1441.8142.0842.088,635
Apr 8, 202544.6046.0944.6045.1645.169,858
Apr 7, 202543.7645.2841.8144.0144.0126,837
Apr 4, 202549.2549.2545.1946.2446.2425,192
Apr 3, 202550.7750.8049.1749.4449.446,251
Apr 2, 202552.0452.0451.7351.9351.93604
Apr 1, 202551.5551.8951.3451.7851.783,428
Mar 31, 202551.2251.8751.1251.7151.713,381
Mar 28, 202551.7851.9851.1851.2251.221,933
Mar 27, 202552.0452.0451.7751.9651.961,030
Mar 26, 202551.8152.2551.6551.9651.963,147
Mar 25, 202551.7651.8951.5151.6551.651,692
Mar 24, 202551.7951.9551.0251.7551.753,487
Mar 21, 202551.5651.6551.1051.3051.302,842
Mar 20, 202551.6451.7751.4651.4751.472,623
Mar 19, 202551.0651.6150.8251.6151.6110,280
Mar 18, 202550.7851.0550.6050.9950.9912,929
Mar 17, 202550.2051.0250.0050.9350.932,698
Mar 14, 202549.6550.4749.1150.3650.3611,063
Mar 13, 2025 0.83671 Dividend
Mar 13, 202549.6550.0349.4449.5249.524,638
Mar 12, 202550.0950.5750.0950.5149.675,763
Mar 11, 202549.9750.2449.8049.8549.031,972
Mar 10, 202549.9050.6549.6150.2249.394,396
Mar 7, 202549.8249.8249.3349.3348.5210,783
Mar 6, 202550.1950.3649.2450.0749.246,482
Mar 5, 202551.7651.7649.9949.9949.1717,674
Mar 4, 202553.3453.4051.7951.8050.9427,320
Mar 3, 202554.6654.6653.7553.9553.064,222
Feb 28, 202554.0754.0853.6453.6952.809,480
Feb 27, 202554.0454.2253.6154.1153.213,642
Feb 26, 202553.4353.7653.3053.5352.645,614
Feb 25, 202554.1254.1252.6052.6651.799,392
Feb 24, 202554.2454.4653.3854.0953.198,729
Feb 21, 202554.8755.1554.4354.9053.995,485
Feb 20, 202555.1555.1554.2354.2353.336,740
Feb 19, 202555.2955.5655.0855.5654.6414,326
Feb 18, 202554.0854.8354.0854.7453.837,901
Feb 17, 202554.3054.3053.8353.9353.049,192
Feb 14, 202553.9454.2653.7754.2653.361,379
Feb 13, 202552.9553.5152.9553.4652.573,899
Feb 12, 202553.8453.9253.6353.9253.032,485
Feb 11, 202554.8854.9253.9654.3153.418,721
Feb 10, 202554.2655.1054.2655.1054.194,595
Feb 7, 202554.2254.4253.6754.0953.198,927
Feb 6, 202554.9255.2354.1854.2353.3311,366
Feb 5, 202554.3854.6254.2354.5653.6610,755
Feb 4, 202554.3054.4653.9954.3253.426,244
Feb 3, 202553.8954.0553.3454.0053.1113,383
Jan 31, 202554.4354.6153.8654.2553.356,250
Jan 30, 202553.3953.5853.2453.2452.362,947
Jan 29, 202553.0253.4852.8653.4652.573,830
Jan 28, 202551.9152.4551.9152.3851.517,482
Jan 27, 202553.3353.7151.9152.0651.208,626
Jan 24, 202553.3953.5553.0853.3252.444,827
Jan 23, 202553.4353.8453.2453.6852.7923,135
Jan 22, 202553.9654.4553.7154.0253.1310,002
Jan 21, 202553.7354.1453.5354.1053.203,568
Jan 20, 202553.9653.9953.3453.5952.706,152
Jan 17, 202553.6154.0053.6153.8152.9210,786
Jan 16, 202553.0453.3352.7853.1552.273,591
Jan 15, 202552.6153.0952.5153.0552.175,415
Jan 14, 202551.8952.3251.8152.3251.457,423
Jan 13, 202551.4552.2951.2852.2951.424,914
Jan 10, 202551.4651.8151.0651.6450.785,273
Jan 9, 202551.1151.3551.1151.1550.302,764
Jan 8, 202550.5250.8550.4550.8450.0012,269
Jan 7, 202550.3150.6450.2350.4349.595,844
Jan 6, 202550.7750.8950.4550.6649.823,902
Jan 3, 202551.0851.2350.8150.9450.108,069
Jan 2, 202549.9750.8249.8850.8249.985,440
Dec 30, 202449.0349.1048.6148.8148.002,315
Dec 27, 202449.0449.1248.8348.9048.094,051
Dec 23, 202448.5848.6548.4048.5747.7710,468
Dec 20, 202448.2848.9447.8648.9448.123,777
Dec 19, 202448.4048.8348.1248.4347.632,268
Dec 18, 202448.9949.0048.7048.9248.103,213
Dec 17, 202449.2349.2348.4748.4747.672,429
Dec 16, 202450.2950.6249.6649.7348.918,416
Dec 13, 202451.2251.2250.2650.5049.662,081
Dec 12, 2024 1.034758 Dividend
Dec 12, 202450.2450.4949.7050.4849.642,769
Dec 11, 202450.7351.5950.6851.5949.723,769
Dec 10, 202451.2651.7551.0251.7549.8710,639
Dec 9, 202451.8152.0451.3651.5249.655,882
Dec 6, 202452.0052.1251.6051.7949.913,752
Dec 5, 202451.9952.0651.6952.0650.171,523
Dec 4, 202453.1253.2952.1952.1950.305,484
Dec 3, 202453.3053.4452.7852.9751.0510,750
Dec 2, 202453.9954.0353.1853.2551.328,138
Nov 29, 202452.7153.6952.7053.6951.743,654
Nov 28, 202452.7252.9252.6152.6550.745,728
Nov 27, 202452.4052.6952.1052.6350.721,638
Nov 26, 202451.9052.1751.5652.1750.286,451
Nov 25, 202452.5452.5451.8152.1450.2515,926
Nov 22, 202451.6752.3651.6752.3650.467,583
Nov 21, 202450.5051.2550.5051.2549.393,325
Nov 20, 202450.3750.6650.3750.4548.625,749
Nov 19, 202450.1650.1649.8250.0748.2515,497
Nov 18, 202449.5649.8149.4049.8148.002,401
Nov 15, 202449.0849.8148.9249.7647.953,303
Nov 14, 202449.0049.3148.8548.9347.152,408
Nov 13, 202448.4748.8148.2848.8147.031,115
Nov 12, 202448.6048.8048.4148.4446.685,971
Nov 11, 202448.4048.7148.4048.5746.816,008
Nov 8, 202448.4648.4747.8847.8846.1410,202
Nov 7, 202448.2948.3547.7447.9746.233,543
Nov 6, 202447.7548.3947.5447.8146.0815,011
Nov 5, 202445.8646.0845.6046.0844.413,513
Nov 4, 202445.7245.9645.5745.9644.291,928
Nov 1, 202445.7645.9445.7645.7644.103,199
Oct 31, 202445.8145.9445.6445.6844.022,000
Oct 30, 202445.9446.1945.9145.9344.262,011
Oct 29, 202445.9245.9745.6945.6944.043,224
Oct 28, 202446.2446.2445.6945.7444.089,528
Oct 25, 202446.3346.3646.1346.3544.671,839
Oct 24, 202446.3746.4646.1046.4044.715,832
Oct 23, 202446.1446.2146.0346.1044.432,281
Oct 22, 202445.8546.1445.7146.1444.476,409
Oct 21, 202446.0346.3845.8045.8044.143,916
Oct 18, 202445.9946.3145.7645.7644.106,675
Oct 17, 202446.3146.4546.1246.1244.44860
Oct 16, 202445.9746.3045.8746.3044.621,696
Oct 15, 202446.2646.2645.8046.1044.434,842
Oct 14, 202446.3046.4946.1346.4944.802,929
Oct 11, 202446.0346.2145.9246.1344.46243
Oct 10, 202445.7546.1745.7546.1744.495,126
Oct 9, 202445.4445.5845.3845.5843.922,100
Oct 8, 202445.8345.8845.4045.6543.993,596
Oct 7, 202445.9446.1245.9046.1044.432,869
Oct 4, 202445.5346.0945.4745.8644.203,483
Oct 3, 202445.2945.3445.0145.2643.62376
Oct 2, 202445.2945.4345.0945.2743.633,055
Oct 1, 202444.6245.0944.4445.0843.444,021
Sep 30, 202444.1944.5343.9244.4242.811,047
Sep 27, 202444.0544.1743.8544.0442.4411,656
Sep 26, 202444.3944.6244.0344.1842.581,413
Sep 25, 202444.6444.7444.4544.6243.001,722
Sep 24, 202445.1345.1544.7344.7343.111,115
Sep 23, 202444.5144.9244.4544.8743.243,737
Sep 20, 202444.4044.5344.2244.4542.844,055
Sep 19, 202444.8745.1144.7044.7943.165,298
Sep 18, 202444.8644.8744.6044.7243.101,166
Sep 17, 202444.8544.9044.6944.8943.261,608
Sep 16, 202444.5844.7244.4644.6743.052,373
Sep 13, 202444.2844.6144.2844.4642.84464
Sep 12, 2024 0.854622 Dividend
Sep 12, 202444.2444.6544.2444.6543.032,793
Sep 11, 202444.7945.0844.7344.9942.543,941
Sep 10, 202444.5444.7944.4244.7942.342,080
Sep 9, 202444.7144.8444.5644.8442.394,065
Sep 6, 202444.5644.8844.4344.4642.031,955
Sep 5, 202444.7845.0844.7444.9442.492,835
Sep 4, 202444.9945.2444.9945.1842.717,208
Sep 3, 202445.9345.9344.8245.0942.635,894
Sep 2, 202445.7645.9045.5945.8143.302,527
Aug 30, 202445.6045.7045.4345.4342.952,459
Aug 29, 202444.6945.4044.6245.3342.862,287
Aug 28, 202444.8344.9244.4644.4642.032,889
Aug 27, 202445.2645.2944.9244.9242.473,458
Aug 26, 202444.9645.4544.9545.2142.744,285
Aug 23, 202444.8845.1544.7244.8542.411,264
Aug 22, 202444.7445.1344.7145.1342.662,590
Aug 21, 202444.8545.2144.7644.8342.384,540
Aug 20, 202445.7245.7244.7444.7442.303,478
Aug 19, 202445.6645.9145.5345.8043.303,689
Aug 16, 202445.1245.3744.8545.3342.859,172
Aug 15, 202444.3845.0444.3144.9042.452,577
Aug 14, 202443.7843.9143.5843.9141.512,055
Aug 13, 202444.0344.0643.5443.9241.531,782
Aug 12, 202444.4944.7744.3344.3341.914,603
Aug 9, 202445.0945.1944.5644.7842.346,997
Aug 8, 202444.2845.0044.0044.8142.367,103
Aug 7, 202444.8345.2644.7245.2642.785,014
Aug 6, 202443.8044.6943.8044.6742.2417,941
Aug 5, 202444.8745.2242.6843.4941.118,783
Aug 2, 202446.7646.7644.7044.8342.399,255
Aug 1, 202446.8746.9446.3846.3843.843,031
Jul 31, 202446.8146.9246.7246.7444.1813,399
Jul 30, 202446.5546.6546.5046.6244.072,587
Jul 29, 202446.8647.0646.4546.4543.911,991
Jul 26, 202446.5946.7946.4946.5143.973,107
Jul 25, 202446.7346.9246.6146.6944.152,768
Jul 24, 202447.4747.5346.9547.1244.551,261
Jul 23, 202447.5647.6747.4047.4944.902,976
Jul 22, 202447.4447.5447.3147.5444.953,375
Jul 19, 202447.5047.7447.3347.7445.144,224
Jul 18, 202447.0547.6146.9947.5844.981,951
Jul 17, 202447.2547.3547.0747.2444.66900
Jul 16, 202446.9747.4046.9747.4044.824,005
Jul 15, 202447.0047.0546.7647.0544.483,610
Jul 12, 202446.8547.0646.6746.7144.162,201
Jul 11, 202446.8746.9246.7646.8444.281,379
Jul 10, 202446.8547.0146.7946.8144.252,969
Jul 9, 202446.8546.9946.7046.7644.201,671
Jul 8, 202446.8846.9746.8246.8344.271,876
Jul 5, 202447.1547.3246.9246.9244.363,987
Jul 4, 202447.4047.7147.4047.4444.851,355
Jul 3, 202447.4447.6047.4047.6045.002,935
Jul 2, 202447.3747.5947.2947.3544.762,460
Jul 1, 202446.9647.2446.9047.2444.661,916
Jun 28, 202446.7447.1446.7447.1444.571,627
Jun 27, 202446.8446.8746.7846.8744.3160
Jun 26, 202446.9646.9646.7746.8544.302,618
Jun 25, 202446.6346.9346.4746.9244.361,424
Jun 24, 202446.0346.2745.8346.2743.742,078
Jun 21, 202445.9846.3045.9846.1943.672,591
Jun 20, 202445.5445.9845.5445.9843.477
Jun 19, 202445.5545.5545.2045.4442.953,842
Jun 18, 202445.6945.9245.4845.8443.34929
Jun 17, 202445.7045.7045.3945.6043.114,244
Jun 14, 202446.1446.2945.8145.9943.482,555
Jun 13, 2024 1.036165 Dividend
Jun 13, 202446.2846.3145.9746.1743.653,415
Jun 12, 202447.7447.7547.3347.3343.773,430
Jun 11, 202447.9447.9447.7347.8944.281,535
Jun 10, 202447.2447.8247.1147.8244.221,074
Jun 7, 202446.7447.0546.5447.0043.46667
Jun 6, 202446.3846.4146.3346.3842.89101
Jun 5, 202445.9946.1745.8746.1242.642,763
Jun 4, 202446.0646.0645.6245.8242.373,037
Jun 3, 202446.9747.1046.1346.1942.712,811
May 31, 202446.5446.5446.0346.4242.923,138
May 30, 202446.2446.4646.1246.1242.64630
May 29, 202446.5146.5146.2946.3342.84702
May 28, 202446.2246.3746.0646.2242.742,670
May 27, 202446.1346.1946.0846.0842.612,634
May 24, 202446.1946.4246.1846.2242.743,939
May 23, 202446.5646.7346.4246.6343.11606
May 22, 202446.9547.0146.6246.6243.113,653
May 21, 202447.1747.3247.0347.3243.761,151
May 20, 202446.7447.2646.7447.2643.71742
May 17, 202446.3746.6346.2946.4042.915,847
May 16, 202446.4946.7746.4946.6243.112,161
May 15, 202446.8346.8846.3046.3042.811,764
May 14, 202446.4746.5646.2446.3742.885,852
May 13, 202446.9447.0046.6546.6543.142,981
May 10, 202447.4047.5746.9846.9843.441,440
May 9, 202447.4447.5347.2947.4943.91496
May 8, 202447.1547.1947.0047.1843.633,916
May 7, 202447.3747.3746.8146.9043.363,037
May 6, 202446.7246.9046.6346.6643.15624

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.