Invesco STOXX Europe 600 Optimised Banks UCITS ETF - X7PS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	178.78	178.03	178.03	179.28	178.03	462
September 26, 2025	177.56	179.01	179.01	179.32	177.56	1,784
September 25, 2025	176.66	175.58	175.58	176.66	175.58	178
September 24, 2025	176.02	177.35	177.35	177.35	175.72	186
September 23, 2025	176.6	177.17	177.17	177.54	176.6	329
September 22, 2025	176.34	176.14	176.14	176.64	175.2	708
September 19, 2025	176.68	177.73	177.73	177.74	176.56	264
September 18, 2025	176.54	176.14	176.14	176.96	174.96	215,995
September 17, 2025	174.9	174.98	174.98	176.92	174.44	2,835
September 16, 2025	178.82	176.11	176.11	178.98	176.11	1,908
September 15, 2025	179.36	179.58	179.58	179.96	178.4	455
September 12, 2025	177.48	177.29	177.29	177.5	176.38	1,434
September 11, 2025	176.36	177.02	177.02	177.3	175.36	42,793
September 10, 2025	174.7	175.62	175.62	176	174.6	744
September 09, 2025	172.88	174.37	174.37	174.37	172.79	183
September 08, 2025	171.36	172.93	172.93	172.93	171.34	39
September 05, 2025	173.48	170.65	170.65	173.8	170.62	29
September 04, 2025	170.44	172.73	172.73	172.74	170.44	472
September 03, 2025	169.98	170.41	170.41	170.41	169.52	187
September 02, 2025	172.07	169.56	169.56	172.76	169.02	1,239
September 01, 2025	171.54	172.2	172.2	172.32	171.4	845
August 29, 2025	171.08	170.95	170.95	171.58	169.54	342
August 28, 2025	173.2	172.54	172.54	173.46	171.68	2,479
August 27, 2025	174.82	172.32	172.32	175.54	171.88	7,720
August 26, 2025	175.66	174.92	174.92	175.96	173.86	468
August 22, 2025	179.3	179.68	179.68	180.34	178.9	732
August 21, 2025	178.76	179.52	179.52	179.58	177.88	958
August 20, 2025	178.76	178.6	178.6	178.9	177.9	8,122
August 19, 2025	178.62	179.01	179.01	179.54	178.2	434
August 18, 2025	177.6	177.53	177.53	177.72	176.26	6,538
August 15, 2025	180.24	179.2	179.2	180.56	178.92	1,477
August 14, 2025	177.92	179.26	179.26	179.3	177.7	14,645
August 13, 2025	177	177.56	177.56	177.7	176.62	811
August 12, 2025	176.3	176.53	176.53	176.6	175.62	1,695
August 11, 2025	175.02	175.3	175.3	175.68	173.68	726
August 08, 2025	171.82	174.2	174.2	174.2	171.52	109
August 07, 2025	170.36	171.42	171.42	171.82	169.78	439
August 06, 2025	167.18	168.48	168.48	168.56	167.18	1,181
August 05, 2025	168.08	166.82	166.82	168.08	166.28	459
August 04, 2025	164.55	167.1	167.1	167.2	164.4	1,243
August 01, 2025	166.56	162.98	162.98	166.98	161.76	1,758
July 31, 2025	169.9	168.01	168.01	169.9	167.76	375
July 30, 2025	165.38	167.31	167.31	167.38	164.36	3,613
July 29, 2025	164.14	165.98	165.98	166.54	163.9	175
July 28, 2025	165.18	163.16	163.16	165.32	163	1,404
July 25, 2025	162.72	163.48	163.48	163.88	162.42	296
July 24, 2025	162.96	163.44	163.44	163.84	162.64	5,866
July 23, 2025	159.92	160.5	160.5	160.9	159.28	3,106
July 22, 2025	158.6	158.04	158.04	158.88	157.68	1,070
July 21, 2025	158.04	159.16	159.16	159.16	157.1	1,019
July 18, 2025	158.94	158.38	158.38	158.94	157.14	21
July 17, 2025	157.08	158.32	158.32	158.32	157.02	1,527
July 16, 2025	156.94	156.76	156.76	158.02	156.76	692
July 15, 2025	159.5	157.08	157.08	159.5	156.96	1,258
July 14, 2025	156.2	158.5	158.5	158.5	156.16	1,736
July 11, 2025	160.18	157.47	157.47	160.18	157.14	239
July 10, 2025	162.08	160.58	160.58	162.24	160.58	119
July 09, 2025	160.02	161.92	161.92	161.92	159.76	52
July 08, 2025	158.08	158.39	158.39	159.06	157.62	1,879
July 07, 2025	155.72	157.31	157.31	157.31	155.66	22

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