Invesco EURO STOXX Optimised Banks UCITS ETF - S7XP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15,338	15,399	15,399	15,426	15,306.08	3,249
September 25, 2025	15,182	15,216	15,216	15,216	15,136.96	4,679
September 24, 2025	15,092	15,224	15,224	15,256	15,048.4	2,377
September 23, 2025	14,996	15,208	15,208	15,265.64	14,996	3,009
September 22, 2025	15,101.55	15,122	15,122	15,140.08	15,064	1,640
September 19, 2025	15,219.92	15,278	15,278	15,278	15,166.56	5,506
September 18, 2025	15,028.8	15,058	15,058	15,070.56	14,939.5	1,027
September 17, 2025	15,030.52	14,905	14,905	15,053.6	14,905	1,260
September 16, 2025	15,234	15,077	15,077	15,278	15,077	1,728
September 15, 2025	15,244	15,349	15,349	15,376	15,244	427
September 12, 2025	15,148	15,129	15,129	15,168.48	15,048	50
September 11, 2025	15,006.96	15,115	15,115	15,144	14,946	1,904
September 10, 2025	14,910.88	14,982	14,982	15,036	14,843.28	2,320
September 09, 2025	14,804	14,906	14,906	14,906	14,743.6	2,683
September 08, 2025	14,675.6	14,796	14,796	14,796	14,669.6	1,070
September 05, 2025	14,790.24	14,602	14,602	14,824.68	14,602	1,978
September 04, 2025	14,592	14,772	14,772	14,786	14,592	2,059
September 03, 2025	14,565.28	14,606	14,606	14,606	14,534	2,984
September 02, 2025	14,536	14,576	14,576	14,683.76	14,536	1,778
September 01, 2025	14,693.44	14,681	14,681	14,758	14,652	488
August 29, 2025	14,519.43	14,612	14,612	14,629.98	14,519.43	533
August 28, 2025	14,658.56	14,640	14,640	14,684.72	14,554	2,498
August 27, 2025	14,600.83	14,581	14,581	14,691.98	14,527.6	1,988
August 26, 2025	14,834	14,858	14,858	14,893.28	14,717.2	2,719
August 22, 2025	15,334	15,425	15,425	15,425	15,334	1,149
August 21, 2025	15,353.47	15,382	15,382	15,382	15,242	879
August 20, 2025	15,296.4	15,314	15,314	15,342	15,202.72	2,829
August 19, 2025	15,325.48	15,376	15,376	15,408.19	15,325.48	1,259
August 18, 2025	15,232.88	15,206	15,206	15,232.88	15,079.13	2,545
August 15, 2025	15,397.55	15,401	15,401	15,437.34	15,385.99	1,053
August 14, 2025	15,128	15,267	15,267	15,290.8	15,128	2,256
August 13, 2025	15,122.88	15,164	15,164	15,175.76	15,106.72	1,765
August 12, 2025	15,054	15,060	15,060	15,086	14,975.47	619
August 11, 2025	15,028	14,995	14,995	15,031.12	14,893.28	1,731
August 08, 2025	14,738.48	14,962	14,962	14,964.83	14,738.48	2,030
August 07, 2025	14,629.04	14,691	14,691	14,746.16	14,619.44	1,152
August 06, 2025	14,362	14,476	14,476	14,480	14,362	1,367
August 05, 2025	14,337.14	14,287	14,287	14,337.14	14,213.92	2,359
August 04, 2025	14,087.06	14,313	14,313	14,313	14,087.06	2,022
August 01, 2025	14,234.4	13,953	13,953	14,234.4	13,903.84	2,068
July 31, 2025	14,402	14,333	14,333	14,456	14,317.78	2,072
July 30, 2025	14,011.99	14,236	14,236	14,244	14,011.99	2,198
July 29, 2025	13,888	14,056	14,056	14,128	13,888	262
July 28, 2025	14,108.08	13,840	13,840	14,114	13,840	2,782
July 25, 2025	13,904	13,980	13,980	14,008.4	13,904	1,290
July 24, 2025	13,810.32	13,940	13,940	13,940	13,810.32	709
July 23, 2025	13,400	13,556	13,556	13,612	13,400	2,169
July 22, 2025	13,369.12	13,359	13,359	13,378	13,310.68	278
July 21, 2025	13,356	13,390	13,390	13,390	13,214.72	1,240
July 18, 2025	13,363.28	13,376	13,376	13,396	13,316.46	697
July 17, 2025	13,263.12	13,321	13,321	13,321	13,220	135
July 16, 2025	13,310	13,283	13,283	13,350	13,246.36	2,019
July 15, 2025	13,528	13,268	13,268	13,528	13,264	600
July 14, 2025	13,246	13,443	13,443	13,443	13,234	477
July 11, 2025	13,425.21	13,324	13,324	13,450.26	13,306.72	484
July 10, 2025	13,719.26	13,512	13,512	13,719.26	13,512	592
July 09, 2025	13,514	13,708	13,708	13,708	13,514	940
July 08, 2025	13,268	13,364	13,364	13,430.66	13,268	1,508
July 07, 2025	13,130.29	13,210	13,210	13,236	13,130.29	482
July 04, 2025	13,200	13,076	13,076	13,200	13,026	865

Invesco EURO STOXX Optimised Banks UCITS ETF (S7XP.L) LSE