Invesco EURO STOXX Optimised Banks UCITS ETF - S7XE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	187.24	185.48	185.48	188	185.48	2,527
December 04, 2025	185.4	186.9	186.9	186.9	184	825
December 03, 2025	185.98	184.24	184.24	187.04	184.24	2,550
December 02, 2025	184.34	185.82	185.82	186.38	184.34	1,833
December 01, 2025	182.96	183.7	183.7	183.9	182.12	1,070
November 28, 2025	183.1	183.26	183.26	183.5	182.62	1,002
November 27, 2025	182.6	183.12	183.12	183.44	182.42	5,966
November 26, 2025	181.4	183	183	183.1	180.78	9,071
November 25, 2025	177.04	180	180	180.46	176.36	811
November 24, 2025	178.06	176.76	176.76	178.76	176	713
November 21, 2025	173.8	176.32	176.32	176.32	173.76	1,208
November 20, 2025	178.16	176.98	176.98	178.66	176.98	2,336
November 19, 2025	173.84	174.88	174.88	176.08	172.88	2,718
November 18, 2025	176.08	174.08	174.08	176.36	172.96	2,426
November 17, 2025	181.98	179.28	179.28	181.98	178.86	3,626
November 14, 2025	183.84	181.52	181.52	183.84	180.26	14,435
November 13, 2025	187.38	186.04	186.04	187.54	186.04	639
November 12, 2025	184.2	186.58	186.58	186.9	184.2	1,575
November 11, 2025	181.62	182.76	182.76	182.8	181.5	1,465
November 10, 2025	177.88	180.74	180.74	180.9	177.8	1,250
November 07, 2025	176.9	174.74	174.74	176.94	174.42	1,444
November 06, 2025	175.92	175.92	175.92	177.22	175.7	2,388
November 05, 2025	174.48	176.22	176.22	176.22	174	1,082
November 04, 2025	172.82	175.4	175.4	175.42	172.26	1,082
November 03, 2025	174.36	174.98	174.98	177.16	174.36	1,186
October 31, 2025	174.22	174.62	174.62	175.36	173.94	502
October 30, 2025	174.94	173.94	173.94	174.96	172.48	1,715
October 29, 2025	172.12	174.1	174.1	174.22	171.4	1,337
October 28, 2025	170.12	171.32	171.32	171.32	169.72	1,134
October 27, 2025	169.48	170.7	170.7	171.12	169.22	1,016
October 24, 2025	169.24	168.6	168.6	169.24	167.18	396
October 23, 2025	168.8	168.5	168.5	169.54	168.2	2,016
October 22, 2025	168.38	168.22	168.22	169	167.48	3,719
October 21, 2025	170.24	168.96	168.96	170.62	168.96	1,575
October 20, 2025	170.6	169.76	169.76	171.74	168.48	4,555
October 17, 2025	168.12	168.14	168.14	170.36	166.62	3,891
October 16, 2025	172.32	173.1	173.1	173.1	170.64	2,324
October 15, 2025	173.32	171.38	171.38	174.58	171.38	1,548
October 14, 2025	169.74	172.34	172.34	172.44	169.22	6,017
October 13, 2025	171.78	171.92	171.92	172.6	171.12	902
October 10, 2025	173.84	170.66	170.66	174.7	170.66	1,534
October 09, 2025	173.88	172.94	172.94	174.26	172.94	1,333
October 08, 2025	172.96	174	174	174.3	172.64	6,119
October 07, 2025	172.86	171.96	171.96	174.04	171.88	9,687
October 06, 2025	174.8	173.6	173.6	175.22	171.88	9,279
October 03, 2025	176.96	176.04	176.04	177.14	175.86	1,511
October 02, 2025	177.56	175.18	175.18	177.82	175.18	2,192
October 01, 2025	174.68	176.86	176.86	177.14	174	9,798
September 30, 2025	175.18	175.28	175.28	175.9	174.68	2,416
September 29, 2025	176.62	174.92	174.92	176.62	174.92	1,596
September 26, 2025	175.34	176.78	176.78	177	175	5,631
September 25, 2025	173.86	173.88	173.88	174.04	173.34	8,628
September 24, 2025	173.24	174.44	174.44	174.78	172.34	1,125
September 23, 2025	173.8	174.14	174.14	174.78	172.68	11,855
September 22, 2025	174.26	173.4	173.4	174.26	172.56	1,058
September 19, 2025	173.86	175.02	175.02	175.4	173.86	6,547
September 18, 2025	173.42	173.38	173.38	174.04	171.76	2,895
September 17, 2025	174.04	171.92	171.92	174.04	171.24	1,648
September 16, 2025	176.24	173.88	173.88	176.48	173.8	1,452
September 15, 2025	176.62	177.48	177.48	177.8	176.08	2,347

Invesco EURO STOXX Optimised Banks UCITS ETF (S7XE.DE) XETRA