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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,200	16,216	16,216	16,216	16,162	493
December 03, 2025	16,340	16,092	16,092	16,379.71	16,092	1,054
December 02, 2025	16,388	16,350	16,350	16,388	16,189.7	960
December 01, 2025	16,132	16,141	16,141	16,141	15,996.72	2,554
November 28, 2025	16,063.6	16,040	16,040	16,063.6	16,040	36
November 27, 2025	15,999.64	16,033	16,033	16,054.92	15,970.72	916
November 26, 2025	15,960	16,036	16,036	16,040	15,900.08	1,475
November 25, 2025	15,620	15,803	15,803	15,840	15,542.53	410
November 24, 2025	15,606	15,536	15,536	15,726.7	15,536	979
November 21, 2025	15,427.34	15,470	15,470	15,470	15,400	182
November 20, 2025	15,684	15,620	15,620	15,721.31	15,620	503
November 19, 2025	15,318	15,460	15,460	15,525.76	15,315.76	1,038
November 18, 2025	15,457.99	15,336	15,336	15,513.6	15,300	1,908
November 17, 2025	15,805.82	15,775	15,775	15,816	15,742	221
November 14, 2025	16,212	16,032	16,032	16,214	15,970.68	2,190
November 13, 2025	16,531.28	16,446	16,446	16,574	16,443.92	3,947
November 12, 2025	16,330.4	16,454	16,454	16,480.4	16,330.4	416
November 11, 2025	15,972	16,092	16,092	16,092	15,972	645
November 10, 2025	15,615.98	15,867	15,867	15,894	15,615.98	2,022
November 07, 2025	15,492.02	15,380	15,380	15,492.41	15,380	727
November 06, 2025	15,525.52	15,510	15,510	15,533.6	15,500.72	563
November 05, 2025	15,454	15,509	15,509	15,509	15,353.9	293
November 04, 2025	15,264	15,449	15,449	15,449	15,172	1,398
November 03, 2025	17,506	17,506	17,506	17,506	17,506	1,705
October 31, 2025	15,382	15,328	15,328	15,382	15,314.18	236
October 30, 2025	15,246	15,291	15,291	15,294	15,246	1,128
October 29, 2025	15,159.12	15,341	15,341	15,352	15,086	2,904
October 28, 2025	14,923.92	15,012	15,012	15,028	14,888	561
October 27, 2025	14,763.6	14,914	14,914	14,914	14,763.6	154
October 24, 2025	14,690.4	14,738	14,738	14,738	14,568	2,572
October 23, 2025	14,613.66	14,703	14,703	14,722.43	14,613.66	281
October 22, 2025	14,612	14,622	14,622	14,680.72	14,600	1,610
October 21, 2025	14,826	14,671	14,671	14,826	14,671	374
October 20, 2025	14,894	14,771	14,771	14,894	14,640	785
October 17, 2025	14,948.64	14,650	14,650	14,948.64	14,498.8	5,767
October 16, 2025	14,970	15,037	15,037	15,038	14,822	3,445
October 15, 2025	15,118	14,906	14,906	15,200.13	14,906	3,456
October 14, 2025	14,799.63	15,024	15,024	15,024	14,799.63	1,138
October 13, 2025	14,988.32	14,926	14,926	15,022	14,926	4,249
October 10, 2025	15,152	14,907	14,907	15,194	14,870.72	1,005
October 09, 2025	15,123.16	15,034	15,034	15,123.16	15,034	1,191
October 08, 2025	15,063.28	15,098	15,098	15,098	14,981.6	807
October 07, 2025	15,022.88	14,942	14,942	15,116	14,936	1,637
October 06, 2025	15,204.88	15,108	15,108	15,223.92	14,932.98	4,099
October 03, 2025	15,380	15,342	15,342	15,454	15,340	6,432
October 02, 2025	15,428.03	15,276	15,276	15,442	15,276	1,656
October 01, 2025	15,272.33	15,401	15,401	15,408.22	15,200	6,658
September 30, 2025	15,290	15,322	15,322	15,354.08	15,280	4,441
September 29, 2025	15,298.62	15,305	15,305	15,346	15,284	4,230
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

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