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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	57.71	57.78	57.78	57.87	57.68	2,369
December 04, 2025	57.66	58.25	58.25	58.25	57.61	674
December 03, 2025	57.47	57.43	57.43	57.47	57.24	1,663
December 02, 2025	57.52	57.41	57.41	57.69	57.36	8,287
December 01, 2025	57.27	57.67	57.67	57.67	57.21	751
November 28, 2025	57.46	57.65	57.65	57.74	57.46	2,145
November 27, 2025	57.23	57.37	57.37	57.42	57.23	856
November 26, 2025	56.8	57.3	57.3	57.39	56.8	376
November 25, 2025	56.32	56.73	56.73	56.77	56.22	3,874
November 24, 2025	56.07	56.15	56.15	56.24	55.83	3,904
November 21, 2025	55.1	55.75	55.75	55.75	55.07	1,422
November 20, 2025	56.11	55.87	55.87	56.36	55.87	1,164
November 19, 2025	55.69	55.69	55.69	55.94	55.65	740
November 18, 2025	55.56	55.75	55.75	55.75	55.16	2,653
November 17, 2025	56.71	56.49	56.49	56.71	56.49	709
November 14, 2025	56.87	56.76	56.76	56.87	56.42	3,615
November 13, 2025	57.63	57.58	57.58	57.63	57.32	3,640
November 12, 2025	57.37	57.8	57.8	57.8	57.37	8,954
November 11, 2025	57.19	57.57	57.57	57.57	57.12	672
November 10, 2025	56.87	56.78	56.78	56.94	56.78	2,756
November 07, 2025	56.61	56.02	56.02	56.61	56	1,063
November 06, 2025	56.62	56.42	56.42	56.91	56.42	295
November 05, 2025	56.25	56.8	56.8	56.83	56.25	144
November 04, 2025	56.23	56.56	56.56	56.72	55.96	8,250
November 03, 2025	56.68	56.5	56.5	56.88	56.37	2,700
October 31, 2025	56.21	56.48	56.48	56.58	56.11	1,928
October 30, 2025	56.49	57.1	57.1	57.1	56.49	1,589
October 29, 2025	57.02	57.1	57.1	57.1	56.69	2,681
October 28, 2025	56.97	57.1	57.1	57.24	56.94	1,694
October 27, 2025	57.05	57.03	57.03	57.06	56.94	1,346
October 24, 2025	56.41	56.75	56.75	56.75	56.41	387
October 23, 2025	56.28	56.27	56.27	56.35	56.17	479
October 22, 2025	56.02	55.96	55.96	56.21	55.93	3,139
October 21, 2025	55.64	55.9	55.9	55.91	55.63	2,294
October 20, 2025	55.25	55.53	55.53	55.53	55.25	2,024
October 17, 2025	54.31	54.92	54.92	55.08	54.08	848
October 16, 2025	55.8	55.51	55.51	56.08	55.51	393
October 15, 2025	56.09	55.96	55.96	56.16	55.94	3,480
October 14, 2025	55.18	55.69	55.69	55.69	55.03	2,190
October 13, 2025	55.25	55.59	55.59	55.59	55.25	488
October 10, 2025	56.3	55.18	55.18	56.33	55.18	1,380
October 09, 2025	56.54	56.72	56.72	56.72	56.43	1,468
October 08, 2025	56.66	56.93	56.93	56.93	56.66	1,112
October 07, 2025	56.68	56.45	56.45	56.85	56.45	3,015
October 06, 2025	56.52	56.82	56.82	56.82	56.52	3,273
October 03, 2025	56.27	56.43	56.43	56.51	56.18	4,085
October 02, 2025	56.05	56.04	56.04	56.18	56.04	749
October 01, 2025	55.67	56.06	56.06	56.16	55.67	3,589
September 30, 2025	55.96	55.81	55.81	56.21	55.81	2,129
September 29, 2025	56.16	56.53	56.53	56.53	55.71	3,552
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

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