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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15,420	15,310	15,310	15,420	15,212	4,724
September 10, 2025	15,120	15,196	15,196	15,229.35	15,104	1,186
September 09, 2025	15,060	15,110	15,110	15,110	14,605.98	473
September 08, 2025	14,862	14,999	14,999	15,084	14,674	1,017
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

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