Invesco EURO STOXX Optimised Banks UCITS ETF (S7XE.DE) XETRA
184.60
-3.32(-1.77%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
184.60
-3.32(-1.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 183.2 | 184.6 | 184.6 | 184.6 | 181.74 | 933 |
| April 01, 2026 | 186.4 | 187.92 | 187.92 | 188.64 | 185.8 | 3,034 |
| March 31, 2026 | 178.76 | 179.8 | 179.8 | 180.86 | 177.8 | 3,410 |
| March 30, 2026 | 176.72 | 177.84 | 177.84 | 177.84 | 175.94 | 2,250 |
| March 27, 2026 | 179.8 | 177.6 | 177.6 | 180.2 | 177.22 | 1,171 |
| March 26, 2026 | 181.72 | 179.62 | 179.62 | 182 | 179.02 | 1,405 |
| March 25, 2026 | 183.3 | 183.42 | 183.42 | 184.42 | 181.88 | 1,765 |
| March 24, 2026 | 180.78 | 179.36 | 179.36 | 180.94 | 177.14 | 6,325 |
| March 23, 2026 | 172.44 | 180.6 | 180.6 | 183.64 | 170.74 | 4,989 |
| March 20, 2026 | 182.58 | 175.86 | 175.86 | 182.58 | 175.84 | 11,460 |
| March 19, 2026 | 181.88 | 179.62 | 179.62 | 182.6 | 177.24 | 4,639 |
| March 18, 2026 | 185.94 | 185.1 | 185.1 | 187.8 | 184.3 | 8,387 |
| March 17, 2026 | 181.44 | 183.06 | 183.06 | 184.68 | 181 | 1,241 |
| March 16, 2026 | 181.04 | 181.96 | 181.96 | 183.12 | 178.74 | 1,724 |
| March 13, 2026 | 180.26 | 181 | 181 | 183.84 | 179.38 | 2,922 |
| March 12, 2026 | 188.32 | 183.64 | 183.64 | 188.32 | 181.34 | 14,830 |
| March 11, 2026 | 188.74 | 189.48 | 189.48 | 191.04 | 188.56 | 7,033 |
| March 10, 2026 | 189.76 | 190.66 | 190.66 | 191.22 | 188.28 | 2,727 |
| March 09, 2026 | 178.2 | 182.94 | 182.94 | 183.26 | 177.46 | 9,111 |
| March 06, 2026 | 187.34 | 184.44 | 184.44 | 188.84 | 181.4 | 14,288 |
| March 05, 2026 | 189.1 | 187.18 | 187.18 | 193.28 | 186.74 | 19,152 |
| March 04, 2026 | 186.66 | 191.3 | 191.3 | 192.66 | 184.72 | 14,611 |
| March 03, 2026 | 191.8 | 187.08 | 187.08 | 192.1 | 183.56 | 34,622 |
| March 02, 2026 | 194.9 | 195.56 | 195.56 | 197 | 193.7 | 10,130 |
| February 27, 2026 | 205.45 | 202.1 | 202.1 | 207 | 201.5 | 3,225 |
| February 26, 2026 | 205.65 | 206 | 206 | 206.05 | 204.55 | 591 |
| February 25, 2026 | 204.5 | 205.75 | 205.75 | 205.75 | 203.9 | 6,562 |
| February 24, 2026 | 202.3 | 201.85 | 201.85 | 202.3 | 200.1 | 8,263 |
| February 23, 2026 | 205.9 | 205.45 | 205.45 | 208.8 | 204.7 | 2,793 |
| February 20, 2026 | 201.85 | 204.7 | 0 | 205.3 | 201.85 | 2,567 |
| February 19, 2026 | 203.05 | 201.15 | 0 | 203.7 | 200.5 | 1,833 |
| February 18, 2026 | 201 | 203.45 | 0 | 203.7 | 200.9 | 1,991 |
| February 17, 2026 | 196.6 | 199.18 | 0 | 199.18 | 196.34 | 7,442 |
| February 16, 2026 | 196.84 | 196.96 | 0 | 198.54 | 196.8 | 1,322 |
| February 13, 2026 | 200 | 194.14 | 0 | 201.1 | 192.68 | 8,593 |
| February 12, 2026 | 205.9 | 200.95 | 0 | 207.55 | 200.15 | 4,990 |
| February 11, 2026 | 208.55 | 204.25 | 0 | 208.65 | 203.15 | 3,557 |
| February 10, 2026 | 210.3 | 207.9 | 0 | 211.25 | 207.9 | 3,000 |
| February 09, 2026 | 208 | 210.25 | 0 | 210.3 | 207.6 | 5,750 |
| February 06, 2026 | 203 | 205.55 | 0 | 206.5 | 202.9 | 966 |
| February 05, 2026 | 210.15 | 203.7 | 0 | 211.75 | 203.4 | 4,331 |
| February 04, 2026 | 212.25 | 210.45 | 0 | 213.45 | 210.45 | 2,173 |
| February 03, 2026 | 213.55 | 212.95 | 0 | 214.15 | 212.05 | 4,656 |
| February 02, 2026 | 204.75 | 210.9 | 0 | 210.9 | 204.55 | 1,893 |
| January 30, 2026 | 205.35 | 207 | 0 | 207.5 | 205.1 | 1,734 |
| January 29, 2026 | 204.4 | 203.15 | 0 | 206.25 | 202.7 | 2,419 |
| January 28, 2026 | 206.8 | 204.3 | 0 | 206.8 | 203.3 | 1,002 |
| January 27, 2026 | 204.9 | 207.25 | 0 | 207.3 | 204.9 | 1,424 |
| January 26, 2026 | 202 | 203.55 | 0 | 204.35 | 202 | 2,614 |
| January 23, 2026 | 202.95 | 201.4 | 0 | 203.25 | 200.75 | 10,242 |
| January 22, 2026 | 202.2 | 204 | 0 | 204.05 | 201.4 | 13,951 |
| January 21, 2026 | 198.76 | 199.18 | 0 | 200.25 | 196.26 | 3,590 |
| January 20, 2026 | 200.75 | 200.05 | 0 | 201.55 | 198.72 | 3,409 |
| January 19, 2026 | 200.15 | 202.05 | 0 | 202.3 | 199.24 | 3,693 |
| January 16, 2026 | 203.95 | 204.05 | 0 | 204.35 | 203.05 | 4,826 |
| January 15, 2026 | 204.35 | 204.45 | 0 | 205.7 | 203.8 | 4,454 |
| January 14, 2026 | 204.15 | 203.95 | 0 | 205.15 | 203.75 | 1,709 |
| January 13, 2026 | 203.1 | 204.15 | 0 | 204.5 | 203 | 7,262 |
| January 12, 2026 | 199.58 | 202.2 | 0 | 202.5 | 198.14 | 6,631 |
| January 09, 2026 | 200.25 | 201.05 | 0 | 201.05 | 199.34 | 2,609 |