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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15,078	14,812	14,812	15,078	14,809.73	478
September 04, 2025	14,836	14,966	14,966	14,966	14,770.6	803
September 03, 2025	14,754	14,794	14,794	14,798	14,672	545
September 02, 2025	14,946	14,769	14,769	14,946	14,720	1,297
September 01, 2025	15,184	14,878	14,878	15,184	14,597.94	1,219
August 29, 2025	15,112.1	14,804	14,804	15,112.1	14,544	2,971
August 28, 2025	14,637.8	14,896	14,896	14,978	14,637.8	811
August 27, 2025	14,798	14,866	14,866	15,410	14,794.52	2,232
August 26, 2025	15,400	15,121	15,121	15,400	14,968	2,297
August 22, 2025	15,816	15,561	15,561	15,816	15,292	782
August 21, 2025	15,738	15,535	15,535	15,738	15,388	825
August 20, 2025	15,370.62	15,461	15,461	15,606	15,300.45	977
August 19, 2025	15,348	15,467	15,467	15,530	15,348	670
August 18, 2025	15,404	15,322	15,322	15,404	15,200	1,013
August 15, 2025	15,766	15,468	15,468	15,766	15,336	3,049
August 14, 2025	15,312	15,420	15,420	15,446	15,262	708
August 13, 2025	15,502	15,329	15,329	15,502	15,084	894
August 12, 2025	15,240	15,261	15,261	15,266	15,130	1,215
August 11, 2025	15,192.9	15,164	15,164	15,194	15,024	991
August 08, 2025	14,930	15,103	15,103	15,104	14,884	887
August 07, 2025	15,042	14,865	14,865	15,042	14,828	415
August 06, 2025	14,636	14,695	14,695	14,718	14,570	1,371
August 05, 2025	14,678	14,524	14,524	14,680	14,450	821
August 04, 2025	14,376	14,551	14,551	14,560	14,298	935
August 01, 2025	14,634	14,196	14,196	14,634	14,108	2,250
July 31, 2025	14,786	14,530	14,530	14,786	14,384	919
July 30, 2025	14,255.11	14,455	14,455	14,463.74	14,224	716
July 29, 2025	14,208	14,353	14,353	14,438	14,194	1,135
July 28, 2025	14,466	14,145	14,145	14,466	14,144	1,031
July 25, 2025	14,484	14,280	14,280	14,484	14,152	1,196
July 24, 2025	14,136.9	14,220	14,220	14,226.64	14,046	1,557
July 23, 2025	13,843.38	13,881	13,881	13,946	13,822	564
July 22, 2025	13,712	13,728	13,728	13,782	13,636.8	225
July 21, 2025	13,716	13,770	13,770	13,770	13,586	1,776
July 18, 2025	13,748	13,731	13,731	13,748	13,648	93
July 17, 2025	13,740	13,688	13,688	13,830	13,576	461
July 16, 2025	13,624	13,610	13,610	13,715.3	13,572.61	507
July 15, 2025	13,826.54	13,620	13,620	14,038	13,616.39	595
July 14, 2025	13,560	13,775	13,775	13,775	13,510	558
July 11, 2025	13,796	13,642	13,642	13,837.1	13,594.5	690
July 10, 2025	14,168	13,831	13,831	14,168	13,831	558
July 09, 2025	13,778	13,951	13,951	13,951	13,772	968
July 08, 2025	13,624	13,662	13,662	13,721.4	13,586	1,824
July 07, 2025	13,608	13,530	13,530	13,608	13,448.8	618
July 04, 2025	13,682	13,396	13,396	13,682	13,318	441
July 03, 2025	13,628	13,506	13,506	13,628	13,264	865
July 02, 2025	13,352	13,386	13,386	13,450	13,286	1,250
July 01, 2025	13,294	13,205	13,205	13,356	13,194	561
June 30, 2025	13,404	13,350	13,350	13,404	13,226	367
June 27, 2025	13,176	13,319	13,319	13,326	13,176	261
June 26, 2025	13,362	13,102	13,102	13,362	13,006	1,044
June 25, 2025	13,450	13,154	13,154	13,450	13,106.7	582
June 24, 2025	13,232	13,269	13,269	13,270	13,167.2	397
June 23, 2025	13,038	12,936	12,936	13,190	12,916	283
June 20, 2025	13,100	13,072	13,072	13,206	13,066	498
June 19, 2025	13,126	12,969	12,969	13,170	12,969	153
June 18, 2025	13,352	13,235	13,235	13,352	13,100	99
June 17, 2025	13,434	13,124	13,124	13,434	13,084	546
June 16, 2025	13,060	13,353	13,353	13,368	12,990	1,451
June 13, 2025	13,218	13,057	13,057	13,218	12,990.28	644

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