Invesco Global Buyback Achievers UCITS ETF - BBCK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.83	56.1	56.1	56.28	55.83	889
September 25, 2025	55.74	55.67	55.67	55.9	55.59	2,743
September 24, 2025	55.54	55.95	55.95	55.95	55.38	3,072
September 23, 2025	55.4	56.04	56.04	56.04	55.4	1,427
September 22, 2025	55.52	55.34	55.34	55.52	55.24	1,483
September 19, 2025	55.57	55.66	55.66	55.75	55.42	1,441
September 18, 2025	55.46	55.55	55.55	55.58	55.41	936
September 17, 2025	55.09	55.26	55.26	55.38	55.05	1,782
September 16, 2025	55.54	54.93	54.93	55.54	54.9	3,643
September 15, 2025	55.88	55.81	55.81	55.99	55.61	4,615
September 12, 2025	55.85	55.83	55.83	55.99	55.76	1,948
September 11, 2025	55.49	55.88	55.88	55.88	55.4	1,374
September 10, 2025	55.79	55.72	55.72	55.79	55.44	10,015
September 09, 2025	55.36	55.78	55.78	55.78	55.35	3,746
September 08, 2025	55.2	55.44	55.44	55.44	55	7,856
September 05, 2025	55.76	55.12	55.12	55.76	54.94	4,744
September 04, 2025	55.27	56.1	56.1	56.1	55.25	5,867
September 03, 2025	55.21	55.33	55.33	55.44	55.14	6,152
September 02, 2025	55.59	55.3	55.3	55.89	55.08	9,667
September 01, 2025	55.54	55.75	55.75	55.75	55.44	6,417
August 29, 2025	55.61	55.44	55.44	55.61	55.44	2,024
August 28, 2025	56.09	55.81	55.81	56.09	55.81	43
August 27, 2025	56.05	56.08	56.08	56.08	55.85	1,698
August 26, 2025	55.78	55.65	55.65	55.78	55.65	5,059
August 25, 2025	55.85	55.79	55.79	55.86	55.53	17,104
August 22, 2025	55.46	55.8	55.8	55.89	55.46	2,736
August 21, 2025	55.29	55.37	55.37	55.37	55.03	566
August 20, 2025	55.07	55.17	55.17	55.17	54.99	4,254
August 19, 2025	54.81	55.03	55.03	55.1	54.81	3,425
August 18, 2025	54.82	54.78	54.78	54.88	54.72	5,751
August 15, 2025	55.32	54.85	54.85	55.32	54.71	2,872
August 14, 2025	54.98	55.01	55.01	55.18	54.95	1,095
August 13, 2025	54.57	54.79	54.79	54.84	54.57	751
August 12, 2025	54.2	54.54	54.54	54.62	54.18	758
August 11, 2025	54.19	54.19	54.19	54.31	53.63	23,815
August 08, 2025	53.79	53.9	53.9	54.06	53.79	5,859
August 07, 2025	53.67	53.67	53.67	53.99	53.67	2,266
August 06, 2025	53.94	53.71	53.71	54.13	53.71	3,807
August 05, 2025	53.84	53.65	53.65	53.93	53.41	3,957
August 04, 2025	53.13	53.53	53.53	53.56	53.13	6,372
August 01, 2025	54.16	52.89	52.89	54.17	52.85	11,852
July 31, 2025	54.38	54.31	54.31	54.69	54.31	1,528
July 30, 2025	54.29	54.39	54.39	54.63	54.26	2,311
July 29, 2025	54.44	54.45	54.45	54.9	54.44	3,934
July 28, 2025	54.25	54.32	54.32	54.34	54.1	2,015
July 25, 2025	53.63	53.64	53.64	53.78	53.63	611
July 24, 2025	54.04	53.85	53.85	54.07	53.67	710
July 23, 2025	53.74	53.92	53.92	53.95	53.72	472
July 22, 2025	53.25	53.27	53.27	53.49	53.16	3,038
July 21, 2025	53.54	53.4	53.4	53.68	53.4	818
July 18, 2025	53.65	53.41	53.41	53.65	53.31	3,461
July 17, 2025	53.12	53.34	53.34	53.45	53.01	1,671
July 16, 2025	52.94	52.35	52.35	53.25	52.35	1,624
July 15, 2025	53.51	53.39	53.39	53.51	53.21	1,362
July 14, 2025	52.9	53.07	53.07	53.09	52.87	634
July 11, 2025	53.24	52.96	52.96	53.24	52.91	1,076
July 10, 2025	52.85	53.34	53.34	53.39	52.85	300
July 09, 2025	52.63	52.89	52.89	53.05	52.63	133
July 08, 2025	52.59	52.73	52.73	52.85	52.59	1,794
July 07, 2025	52.35	52.52	52.52	52.69	52.35	623

Invesco Global Buyback Achievers UCITS ETF (BBCK.DE) XETRA