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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18,300	18,278	18,278	18,328	18,178	1,225
January 13, 2026	18,230	18,195	18,195	18,254	18,120	1,121
January 12, 2026	17,976	18,096	18,096	18,136	17,762	1,333
January 09, 2026	18,174	18,012	18,012	18,174	17,878	2,780
January 08, 2026	17,704	17,918	17,918	17,940	17,670	770
January 07, 2026	18,030	17,763	17,763	18,050	17,730	1,881
January 06, 2026	18,140	18,027	18,027	18,344	18,000	4,036
January 05, 2026	18,194	18,139	18,139	18,226	17,960	1,979
January 02, 2026	18,112	18,066	18,066	18,156	17,614	1,786
December 31, 2025	17,960	17,845	17,845	17,960	17,728	575
December 30, 2025	17,678	17,941	17,941	17,956	17,678	2,316
December 29, 2025	17,958	17,650	17,650	18,006	17,566	825
December 24, 2025	18,066	17,764	17,764	18,066	17,508	237
December 23, 2025	17,616	17,775	17,775	17,810	17,570	437
December 22, 2025	17,782	17,721	17,721	17,808	17,656	816
December 19, 2025	17,750	17,792	17,792	17,828	17,654	750
December 18, 2025	17,510	17,645	17,645	17,645	17,422	959
December 17, 2025	17,520	17,496	17,496	17,595.87	17,476	2,664
December 16, 2025	17,405.56	17,353	17,353	17,510	17,330	981
December 15, 2025	17,276.65	17,427	17,427	17,427	17,214	1,827
December 12, 2025	17,451.96	17,144	17,144	17,504	17,112	1,279
December 11, 2025	17,054	17,281	17,281	17,307.48	16,976	19,659
December 10, 2025	17,126	17,015	17,015	17,126	16,912	5,858
December 09, 2025	16,868.18	16,952	16,952	16,972	16,858	659
December 08, 2025	16,714	16,800	16,800	16,810	16,698	917
December 05, 2025	16,914	16,729	16,729	16,928	16,729	1,537
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

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