Invesco STOXX Europe 600 Optimised Banks UCITS ETF (X7PS.L) LSE

194.87

-2.41(-1.22%)

Updated at April 02 04:15PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	193.38	194.87	194.87	194.9	192.56	186
April 01, 2026	196.02	197.28	197.28	197.58	195.34	655
March 31, 2026	187.38	189.82	189.82	190.78	187.38	405
March 30, 2026	185.52	187.06	187.06	187.06	185.28	5,502
March 27, 2026	189.34	187.13	187.13	189.34	185.48	539
March 26, 2026	190.45	188.41	188.41	190.97	188.41	44
March 25, 2026	192.58	192.23	192.23	193.28	191.6	513
March 24, 2026	189.46	188.42	188.42	189.72	186.44	1,326
March 23, 2026	181.1	188.86	188.86	191.1	179.72	1,739
March 20, 2026	191.68	184.87	184.87	192.52	184.87	1,939
March 19, 2026	191.24	188.66	188.66	191.24	186.51	4,511
March 18, 2026	195	194.52	194.52	196.84	193.28	624
March 17, 2026	190.56	192.33	192.33	194.22	190.52	81
March 16, 2026	189.28	190.99	190.99	192.3	188.36	1,097
March 13, 2026	188.98	189.98	189.98	192.58	188.96	7,415
March 12, 2026	197.24	192.38	192.38	197.24	190.28	4,163
March 11, 2026	197.93	198.28	198.28	199.84	197.24	3,489
March 10, 2026	199.1	199.39	199.39	200.79	197.42	1,193
March 09, 2026	188.42	192.05	192.05	192.46	186.82	3,112
March 06, 2026	197.32	193.18	193.18	198.24	191.14	1,525
March 05, 2026	198.52	196.16	196.16	202.5	196.16	600
March 04, 2026	195.56	200.4	200.4	201.35	193.78	3,689
March 03, 2026	201.19	195.63	195.63	201.19	192.56	2,273
March 02, 2026	202.51	204.33	204.33	205.15	202.2	2,127
February 27, 2026	214.65	211.03	211.03	216	210.4	1,205
February 26, 2026	214.63	214.93	214.93	214.93	213.65	3,518
February 25, 2026	212.69	215.1	215.1	215.1	212.65	39,127
February 24, 2026	209.85	209.9	209.9	210.25	208.15	134,882
February 23, 2026	213.55	212.7	212.7	216.55	212.65	1,556
February 20, 2026	209.8	212.15	0	212.35	209.8	494
February 19, 2026	211.7	208.93	0	211.85	208.8	151
February 18, 2026	209.45	212.18	0	212.25	209.45	985
February 17, 2026	205.3	207.18	0	207.5	204.75	1,321
February 16, 2026	204.65	205.25	0	206.5	204.65	166
February 13, 2026	208	202.23	0	208.5	200.55	1,029
February 12, 2026	213.75	207.85	0	214.9	207.75	1,448
February 11, 2026	215.25	212.23	0	215.65	210.95	979
February 10, 2026	217.25	214.78	0	217.7	214.7	784
February 09, 2026	215.6	217.18	0	217.18	214	631
February 06, 2026	211.5	213.95	0	214.7	211.2	200
February 05, 2026	218.55	211.85	0	219.8	211.65	946
February 04, 2026	221	219.73	0	222.4	219.7	1,281
February 03, 2026	221.8	221.38	0	222.45	221	845
February 02, 2026	213	219.25	0	219.6	212.75	422
January 30, 2026	214.05	214.73	0	215.85	213.45	1,317
January 29, 2026	213.05	211.33	0	214.85	210.95	199
January 28, 2026	215.65	212.68	0	215.65	211.55	906
January 27, 2026	213.15	215.3	0	215.45	213.15	749
January 26, 2026	210.05	211.6	0	212	209.75	3,629
January 23, 2026	210.85	209.03	0	211.15	208.05	746
January 22, 2026	210.55	211.65	0	211.8	209.75	557
January 21, 2026	206.3	207.43	0	208.1	204.15	851
January 20, 2026	208.5	207.78	0	208.6	206.65	1,730
January 19, 2026	208.53	209.55	0	209.85	207.05	379
January 16, 2026	211.2	211.1	0	211.85	210.35	735
January 15, 2026	211.15	211.48	0	212.6	211.15	430
January 14, 2026	210.6	210.5	0	211.55	210	17,866
January 13, 2026	209.65	209.95	0	210.65	209.4	437
January 12, 2026	206.05	208.7	0	208.9	204.85	506
January 09, 2026	206.35	207.63	0	207.95	206.15	568