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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	13,110	13,256	13,256	13,294	12,920	514
June 11, 2025	13,258	13,208	13,208	13,264	13,179.42	508
June 10, 2025	13,394	13,191	13,191	13,394	13,191	928
June 09, 2025	13,349.8	13,335	13,335	13,370	13,264	278
June 06, 2025	13,286	13,315	13,315	13,356.73	13,218.83	581
June 05, 2025	13,074	13,213	13,213	13,213	13,068	1,507
June 04, 2025	13,202	13,110	13,110	13,282	13,074	965
June 03, 2025	13,300	13,191	13,191	13,306	13,058	388
June 02, 2025	13,156	13,236	13,236	13,240	13,114	1,440
May 30, 2025	13,150	13,182	13,182	13,252	12,994	1,290
May 29, 2025	13,176.94	13,192	13,192	13,224	13,120	742
May 28, 2025	13,172	13,096	13,096	13,254	13,096	948
May 27, 2025	13,202	13,197	13,197	13,215.3	13,129.31	1,845

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