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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.43	61.22	61.22	61.43	61.08	2,181
February 19, 2026	61.56	61.09	61.09	61.64	61.09	1,221
February 18, 2026	60.83	61.44	61.44	61.51	60.83	2,335
February 17, 2026	60.44	61.22	61.22	61.22	60.38	976
February 16, 2026	60.54	60.43	60.43	60.54	60.43	2,634
February 13, 2026	60.36	60.49	60.49	60.49	59.9	5,359
February 12, 2026	61.5	60.51	60.51	61.5	60.51	1,423
February 11, 2026	61.33	61.22	61.22	61.68	61.15	883
February 10, 2026	61.31	61.24	61.24	61.52	61.24	655
February 09, 2026	61.24	61.65	61.65	61.65	60.98	2,665
February 06, 2026	60.33	61.26	61.26	61.26	60.33	3,368
February 05, 2026	60.94	60.37	60.37	60.94	60.1	365
February 04, 2026	60.6	61.15	61.15	61.15	60.5	1,614
February 03, 2026	60.79	60.31	60.31	60.85	60.31	2,877
February 02, 2026	59.49	60.35	60.35	60.48	58.78	19,794
January 30, 2026	59.43	59.62	59.62	59.82	59.43	335
January 29, 2026	59.44	59.52	59.52	59.71	59.31	713
January 28, 2026	59.23	59.46	59.46	59.46	59.05	643
January 27, 2026	59.42	59.46	59.46	59.53	59.39	1,123
January 26, 2026	59.34	59.47	59.47	59.47	59.27	605
January 23, 2026	59.87	59.37	59.37	59.97	59.37	860
January 22, 2026	60.15	59.93	59.93	60.24	59.9	1,087
January 21, 2026	59.15	59.64	59.64	59.82	58.97	6,947
January 20, 2026	59.66	59.36	59.36	59.66	58.93	9,849
January 19, 2026	59.76	60.19	60.19	60.19	59.76	578
January 16, 2026	60.84	60.78	60.78	60.84	60.5	1,570
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

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