Market data

Select a section

Invesco Markets Invesco Stoxx EUR 600 Opt Banks Ucits ETF

(X7PP)
Sector: n/a
11,333.00p
95.00p 0.85
Last updated: 16:53:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 11,308.00p 11,336.50p 11,254.00p 11,333.00p 1,341
20/02/2025 11,312.00p 11,332.00p 11,238.00p 11,238.00p 625
19/02/2025 11,426.00p 11,426.00p 11,229.00p 11,229.00p 3,201
18/02/2025 11,268.00p 11,394.34p 11,263.55p 11,389.00p 546
17/02/2025 11,132.00p 11,296.00p 11,132.00p 11,222.00p 1,466
14/02/2025 11,096.00p 11,140.00p 11,066.00p 11,114.00p 1,604
13/02/2025 11,102.00p 11,184.00p 11,068.00p 11,079.00p 1,222
12/02/2025 11,098.00p 11,198.00p 11,098.00p 11,169.00p 1,314
11/02/2025 10,986.00p 11,031.27p 10,884.00p 11,028.00p 411
10/02/2025 10,906.00p 10,930.22p 10,860.00p 10,886.00p 497
07/02/2025 10,882.00p 10,957.43p 10,870.78p 10,896.00p 551
06/02/2025 10,482.00p 10,902.00p 10,600.00p 10,505.00p 704
05/02/2025 10,482.00p 10,554.80p 10,464.00p 10,505.00p 715
04/02/2025 10,372.00p 10,453.00p 10,319.77p 10,290.00p 434
03/02/2025 10,336.00p 10,350.00p 10,208.00p 10,290.00p 597
31/01/2025 10,612.00p 10,624.00p 10,555.00p 10,607.00p 1,024
30/01/2025 10,644.00p 10,644.00p 10,522.00p 10,607.00p 900
29/01/2025 10,526.00p 10,612.00p 10,502.00p 10,595.00p 788
28/01/2025 10,438.00p 10,527.50p 10,434.29p 10,496.00p 759
27/01/2025 10,412.00p 10,524.00p 10,396.00p 10,495.00p 433
24/01/2025 10,560.00p 10,598.63p 10,482.00p 10,482.00p 894
23/01/2025 10,448.00p 10,516.00p 10,344.00p 10,516.00p 1,494
22/01/2025 10,326.00p 10,445.40p 10,326.00p 10,338.00p 1,318
21/01/2025 10,374.00p 10,415.29p 10,373.11p 10,405.00p 869
20/01/2025 10,364.00p 10,430.00p 10,332.48p 10,387.00p 3,082
17/01/2025 10,288.00p 10,388.00p 10,252.12p 10,267.00p 1,879
16/01/2025 10,202.00p 10,245.09p 10,174.00p 10,158.00p 3,863
15/01/2025 10,036.00p 10,187.78p 10,030.53p 10,158.00p 13,051
14/01/2025 10,004.00p 10,015.35p 9,958.00p 9,997.50p 9,091
13/01/2025 9,792.00p 9,824.50p 9,782.55p 9,824.50p 513
10/01/2025 9,717.00p 9,827.61p 9,760.00p 9,760.00p 534
09/01/2025 9,717.00p 9,791.00p 9,737.00p 9,791.00p 15
08/01/2025 9,717.00p 9,750.40p 9,643.00p 9,709.00p 787
07/01/2025 9,539.00p 9,661.00p 9,581.00p 9,649.00p 873
06/01/2025 9,539.00p 9,675.00p 9,534.00p 9,675.00p 36
03/01/2025 9,458.00p 9,467.00p 9,457.00p 9,467.00p 57
02/01/2025 9,454.00p 9,472.00p 9,367.00p 9,472.00p 571
01/01/2025 9,275.00p 9,524.00p 9,480.08p 9,503.50p 48
31/12/2024 9,275.00p 9,524.00p 9,480.08p 9,503.50p 48
30/12/2024 9,275.00p 9,459.00p 9,423.00p 9,459.00p 27
27/12/2024 9,275.00p 9,442.00p 9,379.40p 9,419.00p 155
26/12/2024 9,275.00p 9,377.00p 9,322.85p 9,346.50p 123
25/12/2024 9,275.00p 9,377.00p 9,322.85p 9,346.50p 123
24/12/2024 9,275.00p 9,377.00p 9,322.85p 9,346.50p 123
23/12/2024 9,275.00p 9,350.00p 9,268.00p 9,316.00p 0
20/12/2024 9,275.00p 9,297.00p 9,224.73p 9,297.00p 31
19/12/2024 9,206.00p 9,373.00p 9,308.00p 9,359.50p 11
18/12/2024 9,206.00p 9,501.00p 9,396.04p 9,465.50p 32
17/12/2024 9,206.00p 9,542.77p 9,399.50p 9,399.50p 148
16/12/2024 9,206.00p 9,586.88p 9,566.00p 9,580.00p 27
13/12/2024 9,206.00p 9,580.00p 9,542.40p 9,580.00p 487
12/12/2024 9,206.00p 9,520.00p 9,477.00p 9,505.00p 28
11/12/2024 9,206.00p 9,481.00p 9,412.00p 9,445.50p 22
10/12/2024 9,206.00p 9,492.67p 9,332.00p 9,458.50p 67
09/12/2024 9,206.00p 9,523.50p 9,473.00p 9,491.00p 87
06/12/2024 9,206.00p 9,509.00p 9,461.50p 9,461.50p 7
05/12/2024 9,206.00p 9,496.00p 9,158.00p 9,495.50p 41
04/12/2024 9,206.00p 9,339.00p 9,263.50p 9,263.50p 55
03/12/2024 9,206.00p 9,284.80p 9,025.00p 9,236.00p 66
02/12/2024 9,028.00p 9,139.00p 9,045.00p 9,134.50p 53
29/11/2024 9,028.00p 9,131.50p 9,090.00p 9,131.50p 8
28/11/2024 9,028.00p 9,122.00p 9,108.50p 9,108.50p 5
27/11/2024 9,028.00p 9,041.00p 8,965.36p 9,041.00p 367
26/11/2024 9,066.00p 9,131.00p 9,066.00p 9,076.50p 181
25/11/2024 9,349.00p 9,182.00p 9,095.00p 9,182.00p 104
22/11/2024 9,349.00p 9,454.00p 9,047.00p 9,287.00p 48
21/11/2024 9,349.00p 9,323.00p 9,206.40p 9,287.00p 200
20/11/2024 9,349.00p 9,361.00p 9,243.60p 9,259.00p 49
19/11/2024 9,349.00p 9,309.50p 9,228.00p 9,309.50p 3
18/11/2024 9,349.00p 9,474.60p 9,403.00p 9,454.00p 99
15/11/2024 9,349.00p 9,395.00p 9,394.00p 9,307.00p 1
14/11/2024 9,349.00p 9,322.00p 9,250.00p 9,307.00p 229
13/11/2024 9,349.00p 9,236.00p 9,172.50p 9,172.50p 95
12/11/2024 9,349.00p 9,272.75p 9,136.00p 9,185.00p 34
11/11/2024 9,349.00p 9,334.00p 9,251.00p 9,314.00p 653
08/11/2024 9,349.00p 9,268.00p 9,179.14p 9,181.00p 98
07/11/2024 9,349.00p 9,383.00p 9,283.00p 9,314.00p 8
06/11/2024 9,349.00p 9,425.00p 9,294.00p 9,318.00p 374
05/11/2024 9,454.00p 9,563.00p 9,499.00p 9,550.50p 17
04/11/2024 9,454.00p 9,556.33p 9,454.00p 9,535.00p 141
01/11/2024 9,434.00p 9,458.00p 9,428.02p 9,435.50p 430
31/10/2024 9,305.00p 9,313.50p 9,267.00p 9,313.50p 39
30/10/2024 9,305.00p 9,265.00p 9,140.00p 9,242.00p 46
29/10/2024 9,305.00p 9,270.00p 9,243.50p 9,243.50p 3
28/10/2024 9,305.00p 9,291.00p 9,143.00p 9,291.00p 42
25/10/2024 9,305.00p 9,367.00p 9,192.00p 9,213.50p 508
24/10/2024 9,347.00p 9,303.00p 9,251.00p 9,266.00p 87
23/10/2024 9,347.00p 9,278.60p 9,232.00p 9,266.00p 87
22/10/2024 9,347.00p 9,297.50p 9,158.00p 9,297.50p 226
21/10/2024 9,347.00p 9,359.00p 9,293.00p 9,293.00p 474
18/10/2024 9,262.00p 9,364.00p 9,248.97p 9,364.00p 105
17/10/2024 9,324.00p 9,391.00p 9,324.00p 9,326.50p 149
16/10/2024 9,201.00p 9,289.65p 9,243.00p 9,271.00p 159
15/10/2024 9,201.00p 9,253.00p 9,190.00p 9,253.00p 63
14/10/2024 9,201.00p 9,305.00p 9,201.00p 9,252.50p 54
11/10/2024 9,225.00p 9,274.00p 9,197.00p 9,225.50p 67
10/10/2024 9,080.00p 9,184.00p 9,139.67p 9,177.00p 91
09/10/2024 9,080.00p 9,131.00p 9,041.00p 9,131.00p 387
08/10/2024 8,905.00p 9,141.00p 9,113.00p 9,113.00p 21
07/10/2024 8,905.00p 9,207.00p 9,079.00p 9,063.00p 185
04/10/2024 8,905.00p 9,098.00p 9,063.00p 9,063.00p 7
03/10/2024 8,905.00p 8,976.99p 8,933.00p 8,933.00p 13
02/10/2024 8,905.00p 8,929.06p 8,903.00p 8,914.00p 33
01/10/2024 8,886.00p 8,930.00p 8,886.00p 8,930.00p 24
30/09/2024 9,214.00p 9,225.45p 9,141.50p 9,141.50p 46
27/09/2024 9,060.00p 9,303.00p 9,267.00p 9,281.50p 19
26/09/2024 9,060.00p 9,293.00p 9,012.00p 9,273.00p 20
25/09/2024 9,060.00p 9,127.00p 9,075.00p 9,076.50p 17
24/09/2024 9,060.00p 9,130.00p 9,099.00p 9,123.00p 13
23/09/2024 9,060.00p 9,094.00p 9,043.00p 9,051.50p 4
20/09/2024 9,060.00p 9,334.00p 9,195.00p 9,219.00p 23
19/09/2024 9,060.00p 9,239.50p 9,071.00p 9,146.00p 18
18/09/2024 9,060.00p 9,146.00p 9,125.00p 9,146.00p 1
17/09/2024 9,060.00p 9,173.00p 8,962.00p 9,173.00p 24
16/09/2024 9,060.00p 9,138.00p 9,026.70p 9,052.00p 64
13/09/2024 9,060.00p 9,074.00p 8,997.00p 8,992.50p 68
12/09/2024 9,060.00p 9,047.00p 8,864.00p 8,886.50p 90
11/09/2024 9,060.00p 8,979.23p 8,764.00p 8,886.50p 161
10/09/2024 9,060.00p 9,060.00p 8,850.00p 8,878.50p 56
09/09/2024 9,060.00p 9,035.00p 8,972.00p 9,004.50p 44
06/09/2024 9,060.00p 9,030.00p 8,888.50p 8,888.50p 38
05/09/2024 9,060.00p 9,095.00p 8,856.00p 9,062.50p 23
04/09/2024 8,978.00p 8,968.54p 8,894.31p 8,965.50p 57
03/09/2024 8,978.00p 9,145.45p 9,001.00p 9,001.00p 69
02/09/2024 8,978.00p 9,174.00p 9,104.00p 9,145.50p 31
30/08/2024 8,978.00p 9,160.00p 9,119.00p 9,145.50p 37
29/08/2024 8,978.00p 9,104.00p 8,959.00p 9,088.00p 14
28/08/2024 8,978.00p 9,079.00p 8,998.49p 9,058.00p 511
27/08/2024 8,978.00p 9,101.00p 8,978.00p 9,088.00p 126
26/08/2024 8,947.00p 9,002.00p 8,976.50p 8,976.50p 3
23/08/2024 8,947.00p 9,002.00p 8,976.50p 8,976.50p 3
22/08/2024 8,947.00p 9,002.00p 8,976.50p 8,976.50p 3

Market data

Select a section