Market data

Select a section

Invesco Markets Invesco Stoxx EUR 600 Opt Banks Ucits ETF

(X7PP)
Sector: n/a
13,041.00p
18.00p 0.14
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 13,038.00p 13,075.90p 12,990.00p 13,041.00p 1,672
15/05/2025 12,998.00p 13,202.00p 12,980.00p 13,023.00p 1,248
14/05/2025 12,960.00p 13,068.00p 12,716.00p 13,005.00p 1,204
13/05/2025 12,848.00p 12,887.40p 12,834.00p 12,870.00p 1,737
12/05/2025 12,922.00p 12,942.00p 12,803.01p 12,846.00p 1,287
09/05/2025 12,624.00p 12,675.76p 12,604.00p 12,660.00p 1,648
08/05/2025 12,516.00p 12,554.00p 12,460.50p 12,554.00p 1,404
07/05/2025 12,414.00p 12,423.40p 12,356.00p 12,387.00p 418
06/05/2025 12,502.00p 12,520.00p 12,290.00p 12,351.00p 1,287
05/05/2025 12,272.00p 12,406.00p 12,267.47p 12,389.00p 309
02/05/2025 12,272.00p 12,406.00p 12,267.47p 12,389.00p 309
01/05/2025 12,128.00p 12,346.00p 12,046.00p 12,252.00p 618
30/04/2025 12,128.00p 12,540.00p 11,932.00p 12,096.00p 1,106
29/04/2025 12,276.00p 12,396.00p 12,253.55p 12,347.00p 658
28/04/2025 12,310.00p 12,312.00p 12,176.00p 12,176.00p 1,044
25/04/2025 12,052.00p 12,182.00p 12,010.00p 12,108.00p 708
24/04/2025 11,964.00p 12,078.00p 11,940.00p 11,962.00p 448
23/04/2025 11,928.00p 12,100.00p 11,900.00p 12,071.00p 1,406
22/04/2025 11,672.00p 11,728.00p 11,523.10p 11,668.00p 502
21/04/2025 11,614.00p 11,674.00p 11,499.00p 11,586.00p 417
18/04/2025 11,614.00p 11,674.00p 11,499.00p 11,586.00p 417
17/04/2025 11,614.00p 11,674.00p 11,499.00p 11,586.00p 417
16/04/2025 11,688.00p 11,688.00p 11,468.00p 11,654.00p 716
15/04/2025 11,530.00p 11,588.90p 11,390.00p 11,576.00p 394
14/04/2025 11,324.00p 11,448.00p 11,258.00p 11,330.00p 2,108
11/04/2025 10,970.00p 11,180.00p 10,879.40p 11,012.00p 754
10/04/2025 11,464.00p 11,626.00p 10,998.00p 11,019.00p 2,630
09/04/2025 10,544.00p 10,564.00p 10,043.70p 10,443.00p 2,972
08/04/2025 10,466.00p 10,992.64p 10,427.99p 10,615.00p 2,105
07/04/2025 9,916.00p 10,825.60p 9,579.10p 10,311.00p 6,583
04/04/2025 10,676.00p 11,404.00p 10,398.88p 10,614.00p 17,813
03/04/2025 11,706.00p 11,786.00p 11,528.00p 11,528.00p 2,229
02/04/2025 12,104.00p 12,240.00p 11,964.00p 12,100.00p 242
01/04/2025 12,056.00p 12,129.08p 12,004.90p 12,117.00p 900
31/03/2025 11,928.00p 12,044.00p 11,816.50p 11,940.00p 1,149
28/03/2025 12,236.00p 12,270.00p 12,100.00p 12,168.00p 1,518
27/03/2025 12,354.00p 12,536.00p 12,176.00p 12,355.00p 1,336
26/03/2025 12,516.00p 12,612.00p 12,478.00p 12,483.00p 1,697
25/03/2025 12,444.00p 12,550.00p 12,366.00p 12,550.00p 1,918
24/03/2025 12,362.00p 12,450.00p 12,355.95p 12,360.00p 1,951
21/03/2025 12,242.00p 12,304.00p 12,132.78p 12,300.00p 2,140
20/03/2025 12,654.00p 12,528.00p 12,216.50p 12,280.00p 1,577
19/03/2025 12,654.00p 12,654.00p 12,318.00p 12,555.00p 690
18/03/2025 12,528.00p 12,600.00p 12,316.00p 12,600.00p 1,118
17/03/2025 12,204.00p 12,299.50p 12,144.00p 12,284.00p 974
14/03/2025 12,178.00p 12,232.00p 11,790.00p 12,186.00p 618
13/03/2025 11,992.00p 11,992.00p 11,860.00p 11,876.00p 1,455
12/03/2025 11,992.00p 12,014.00p 11,914.00p 11,943.00p 732
11/03/2025 11,940.00p 12,156.00p 11,734.00p 11,771.00p 1,136
10/03/2025 12,052.00p 12,504.00p 11,861.06p 11,928.00p 1,845
07/03/2025 12,234.00p 12,377.02p 12,194.00p 12,286.00p 2,139
06/03/2025 12,370.00p 12,426.00p 12,202.00p 12,371.00p 1,195
05/03/2025 11,994.00p 12,157.20p 11,936.30p 12,118.00p 3,197
04/03/2025 11,800.00p 11,847.50p 11,460.00p 11,513.00p 1,345
28/02/2025 11,700.00p 11,781.30p 11,689.30p 11,760.00p 604
27/02/2025 11,762.00p 11,808.00p 11,682.40p 11,731.00p 924
26/02/2025 11,660.00p 11,823.70p 11,647.04p 11,814.00p 1,095
25/02/2025 11,506.00p 11,638.11p 11,410.00p 11,551.00p 1,105
24/02/2025 11,376.00p 11,402.53p 11,283.95p 11,361.00p 1,299
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

Market data

Select a section