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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	52.32	52.28	52.28	52.4	52.21	2,390
July 03, 2025	52.18	52.67	52.67	52.78	52.18	1,575
July 02, 2025	52.39	52.18	52.18	52.52	52.05	5,508
July 01, 2025	52.1	52.15	52.15	52.15	51.79	1,432
June 30, 2025	52.13	51.98	51.98	52.13	51.98	317
June 27, 2025	51.96	52.17	52.17	52.18	51.92	907
June 26, 2025	51.57	52.06	52.06	52.06	51.33	2,090
June 25, 2025	51.95	51.7	51.7	52.14	51.7	660
June 24, 2025	51.99	51.66	51.66	52	51.66	812
June 23, 2025	51.77	51.64	51.64	52.01	51.64	1,081
June 20, 2025	51.6	51.86	51.86	52	51.6	257
June 19, 2025	51.84	51.6	51.6	51.84	51.6	2,066
June 18, 2025	51.89	51.92	51.92	52.14	51.75	1,522
June 17, 2025	51.75	51.96	51.96	52	51.65	2,232
June 16, 2025	51.78	51.83	51.83	51.83	51.7	737
June 13, 2025	51.46	51.82	51.82	51.91	51.46	1,336
June 12, 2025	51.94	52.03	52.03	52.03	51.53	1,107
June 11, 2025	52.93	52.65	52.65	52.96	52.65	5,498
June 10, 2025	52.87	52.87	52.87	52.91	52.83	884
June 09, 2025	53	52.82	52.82	53.02	52.82	2,813
June 06, 2025	52.49	53.32	53.32	53.32	52.49	715
June 05, 2025	52.5	52.48	52.48	52.5	52.19	871
June 04, 2025	52.66	52.47	52.47	52.87	52.47	912
June 03, 2025	52.01	52.53	52.53	52.53	51.87	2,151
June 02, 2025	51.92	51.85	51.85	52.05	51.48	1,831
May 30, 2025	52.1	52.02	52.02	52.28	52.02	1,204
May 29, 2025	52.87	51.98	51.98	52.87	51.98	1
May 28, 2025	52.41	51.79	51.79	52.46	51.79	411
May 27, 2025	52.06	52.37	52.37	52.43	52.05	371
May 26, 2025	52.04	51.98	51.98	52.04	51.96	345

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