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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	60.37	60.95	60.95	60.95	60.21	3,558
January 14, 2026	60.03	60.46	60.46	60.46	60.01	1,904
January 13, 2026	60.12	60.22	60.22	60.32	60.05	814
January 12, 2026	59.65	60.06	60.06	60.06	59.65	794
January 09, 2026	59.77	60	60	60.22	59.74	2,479
January 08, 2026	59.17	59.73	59.73	59.73	59.1	1,645
January 07, 2026	60.04	59.49	59.49	60.04	59.49	2,308
January 06, 2026	60.05	60	60	60.16	60	1,169
January 05, 2026	59.34	59.96	59.96	60.12	59.34	3,091
January 02, 2026	58.72	58.87	58.87	58.87	58.63	2,452
December 30, 2025	58.55	58.69	58.69	58.75	58.53	2,435
December 29, 2025	58.66	58.51	58.51	58.68	58.35	2,419
December 23, 2025	58.41	58.98	58.98	58.98	58.3	745
December 22, 2025	58.46	58.41	58.41	58.46	58.23	2,507
December 19, 2025	57.96	58.39	58.39	58.39	57.96	1,321
December 18, 2025	57.82	58.13	58.13	58.13	57.82	119
December 17, 2025	57.83	57.65	57.65	58.18	57.65	999
December 16, 2025	57.9	57.52	57.52	57.92	57.52	1,738
December 15, 2025	58.19	58	58	58.33	58	2,734
December 12, 2025	58.34	58.24	58.24	58.4	58.2	2,926
December 11, 2025	57.68	58.08	58.08	58.12	57.67	9,373
December 10, 2025	57.52	57.59	57.35	57.88	57.52	436
December 09, 2025	57.67	57.83	57.83	57.88	57.61	2,617
December 08, 2025	57.72	58.01	58.01	58.01	57.64	4,091
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

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