Invesco STOXX Europe 600 Optimised Banks UCITS ETF - X7PP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,820	16,822	16,822	16,833.39	16,670	423
December 03, 2025	16,920	16,678	16,678	16,940	16,672	4,421
December 02, 2025	16,772	16,930	16,930	16,958	16,748	4,558
December 01, 2025	16,670	16,726	16,726	16,726	16,578.66	1,589
November 28, 2025	16,648	16,641	16,641	16,683.74	16,594	1,512
November 27, 2025	16,574	16,615	16,615	16,636	16,517.68	805
November 26, 2025	16,390	16,565	16,565	16,565	16,390	1,441
November 25, 2025	15,822	16,292	16,292	16,326	15,822	454
November 24, 2025	16,268	16,059	16,059	16,368	15,982	734
November 21, 2025	15,440.44	15,893	15,893	15,924	15,440.44	727
November 20, 2025	16,163.33	16,051	16,051	16,178	16,047.03	711
November 19, 2025	15,832	15,942	15,942	16,009.8	15,752.67	738
November 18, 2025	15,939.73	15,843	15,843	15,994	15,740.3	3,762
November 17, 2025	16,457.77	16,285	16,285	16,534	16,246	4,694
November 14, 2025	16,770	16,512	16,512	16,770	16,395.79	952
November 13, 2025	17,024	16,925	16,925	17,153.03	16,834.97	958
November 12, 2025	16,748	16,940	16,940	16,984.9	16,670	2,005
November 11, 2025	16,500	16,630	16,630	16,630	16,456	2,030
November 10, 2025	16,134	16,394	16,394	16,418	16,134	550
November 07, 2025	16,190	15,936	15,936	16,190	15,936	309
November 06, 2025	16,150	16,088	16,088	16,182	16,074	369
November 05, 2025	15,838.94	16,028	16,028	16,028	15,838.94	1,176
November 04, 2025	15,830	15,981	15,981	15,986	15,690	247
November 03, 2025	15,916.24	15,946	15,946	16,050	15,884.1	862
October 31, 2025	15,842	15,868	15,868	15,950	15,825.21	1,081
October 30, 2025	16,268	15,849	15,849	16,268	15,748	787
October 29, 2025	15,646	15,885	15,885	15,918	15,484	696
October 28, 2025	15,486	15,587	15,587	15,610	15,434	1,309
October 27, 2025	15,254	15,435	15,435	15,461.5	15,254	843
October 24, 2025	15,298	15,257	15,257	15,298	15,084	330
October 23, 2025	14,982.22	15,196	15,196	15,274	14,974	615
October 22, 2025	15,084	15,124	15,124	15,190	15,084	512
October 21, 2025	14,970	15,091	15,091	15,197.35	14,970	457
October 20, 2025	15,194	15,137	15,137	15,262	14,992.02	1,384
October 17, 2025	15,080	15,007	15,007	15,166.2	14,879.77	4,139
October 16, 2025	15,130	15,348	15,348	15,350.35	15,128	2,034
October 15, 2025	15,220.02	15,289	15,289	15,594	15,212	3,399
October 14, 2025	15,096	15,332	15,332	15,362	15,096	13,459
October 13, 2025	15,512	15,257	15,257	15,522	15,100	944
October 10, 2025	15,466	15,267	15,267	15,832	15,152	1,173
October 09, 2025	15,374	15,371	15,371	15,466	15,218	813
October 08, 2025	15,372	15,505	15,505	15,514	15,142	396
October 07, 2025	15,408	15,323	15,323	15,500	15,314	276
October 06, 2025	15,604	15,479	15,479	15,604	15,336	2,088
October 03, 2025	15,740	15,658	15,658	15,906	15,474	387
October 02, 2025	16,112	15,553	15,553	16,112	15,546	480
October 01, 2025	15,532	15,643	15,643	15,654.7	15,498	283
September 30, 2025	15,584	15,560	15,560	15,592.69	15,503.2	549
September 29, 2025	15,844	15,545	15,545	15,844	15,412	1,024
September 26, 2025	15,481.84	15,614	15,614	15,666.5	15,474	572
September 25, 2025	15,476	15,358	15,358	15,476	15,212	835
September 24, 2025	15,450	15,475	15,475	15,614	15,342	382
September 23, 2025	15,460	15,457	15,457	15,526	15,340	357
September 22, 2025	15,486	15,332	15,332	15,488	15,292	528
September 19, 2025	15,352	15,485	15,485	15,500	15,342	165
September 18, 2025	15,266.56	15,316	15,316	15,508	15,090	490
September 17, 2025	15,550	15,177	15,177	15,564	15,132.12	328
September 16, 2025	15,548	15,279	15,279	15,706	15,279	339
September 15, 2025	15,622	15,535	15,535	15,622	15,426	1,421
September 12, 2025	15,402	15,331	15,331	15,402	15,248.35	561

Invesco STOXX Europe 600 Optimised Banks UCITS ETF (X7PP.L) LSE