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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	171.08	168.38	168.38	171.34	167.62	2,931
September 04, 2025	168.4	170.34	170.34	170.44	167.94	1,513
September 03, 2025	167.54	168.06	168.06	168.4	166.4	3,012
September 02, 2025	170.48	167.32	167.32	170.48	166.76	4,250
September 01, 2025	169.7	170.08	170.08	170.22	169.14	1,920
August 29, 2025	168.86	168.68	168.68	168.9	167.28	4,024
August 28, 2025	169.98	169.5	169.5	170.36	168.54	2,560
August 27, 2025	172.34	169.08	169.08	172.4	168.72	17,634
August 26, 2025	173.18	171.94	171.94	173.18	170.54	3,092
August 25, 2025	177.38	176.18	176.18	178.46	176.1	2,272
August 22, 2025	177.46	177.92	177.92	178.68	177.32	2,005
August 21, 2025	176.9	177.98	177.98	177.98	175.98	2,285
August 20, 2025	177.42	176.68	176.68	177.52	176.32	5,243
August 19, 2025	177	177.58	177.58	178.64	176.9	1,787
August 18, 2025	176.42	176.22	176.22	176.54	174.92	2,736
August 15, 2025	179.18	178.2	178.2	179.24	177.92	3,931
August 14, 2025	176.1	177.6	177.6	177.72	176.06	4,538
August 13, 2025	174.68	175.64	175.64	175.9	174.54	1,644
August 12, 2025	174.08	174.22	174.22	174.58	173.42	2,658
August 11, 2025	173.48	173.42	173.42	173.56	171.56	3,254
August 08, 2025	169.64	172.44	172.44	172.82	169.42	4,086
August 07, 2025	167.84	169.42	169.42	169.56	167.24	4,403
August 06, 2025	164.76	166.1	166.1	166.1	164.66	1,263
August 05, 2025	164.86	163.92	163.92	165.02	163.4	2,167
August 04, 2025	161.42	164.38	164.38	164.52	161.42	1,435
August 01, 2025	163.84	160.18	160.18	164.28	159.5	3,417
July 31, 2025	166.56	165.94	165.94	167.34	165.5	3,618
July 30, 2025	161.72	165.02	165.02	165.02	161.72	1,111
July 29, 2025	160.54	162.2	162.2	163.1	160.54	1,853
July 28, 2025	161.6	159.74	159.74	162.16	159.48	2,836
July 25, 2025	159.3	159.84	159.84	160.38	159.22	4,030
July 24, 2025	159.46	160.1	160.1	160.44	159.22	5,608
July 23, 2025	155.92	156.8	156.8	157.24	155.34	6,617
July 22, 2025	154.06	153.92	153.92	154.3	152.88	328
July 21, 2025	153.96	154.24	154.24	154.4	152.6	4,702
July 18, 2025	154.52	154.34	154.34	154.58	153.9	1,687
July 17, 2025	153.4	154.2	154.2	154.2	152.88	5,678
July 16, 2025	153.1	152.6	152.6	154.08	152.56	10,467
July 15, 2025	155.52	152.96	152.96	155.52	152.7	1,630
July 14, 2025	152.5	154.68	154.68	154.68	152.04	645
July 11, 2025	156.44	154	154	156.44	153.38	1,453
July 10, 2025	159.06	156.84	156.84	159.34	156.84	7,939
July 09, 2025	156.34	159.36	159.36	159.36	156.34	3,605
July 08, 2025	154.08	155.22	155.22	155.52	153.86	5,040
July 07, 2025	151.96	153.86	153.86	153.86	151.96	793
July 04, 2025	153.28	151.36	151.36	153.4	150.74	1,003
July 03, 2025	151.74	153.38	153.38	153.38	151.42	1,240
July 02, 2025	151.34	151.74	151.74	152.3	150.48	1,533
July 01, 2025	151.36	149.38	149.38	151.38	149.38	983
June 30, 2025	152.02	151.38	151.38	152.02	149.56	11,652
June 27, 2025	150.46	151.94	151.94	151.94	149.74	1,642
June 26, 2025	150.42	149.46	149.46	150.42	148.96	2,252
June 25, 2025	151.14	149.38	149.38	151.14	148.84	1,524
June 24, 2025	150.74	151.2	151.2	151.6	149.74	3,839
June 23, 2025	147.58	146.88	146.88	148.7	145.9	892
June 20, 2025	148.44	148.7	148.7	150.12	148.22	581
June 19, 2025	149.36	147.32	147.32	149.98	147.3	439
June 18, 2025	149.62	150.2	150.2	150.44	149	803
June 17, 2025	151.54	149.24	149.24	151.54	149.2	1,513
June 16, 2025	150.68	152.96	152.96	152.96	150.68	1,144

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