UK markets closed

Invesco EURO STOXX Optimised Banks UCITS ETF (S7XE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
72.91+0.75 (+1.04%)
At close: 09:31AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202498.6698.6698.6698.6698.66-
27 Jun 202498.7698.7698.6598.6598.65-
26 Jun 202499.5799.5799.5799.5799.57-
25 Jun 202499.7099.7699.0999.0999.09-
24 Jun 202498.4498.4498.4498.4498.44-
21 Jun 202499.0199.0197.8197.8197.81102
20 Jun 202498.8698.8698.8698.8698.86-
19 Jun 202498.0698.0698.0698.0698.06-
18 Jun 202498.6598.6598.6598.6598.65-
17 Jun 202496.9596.9596.9596.9596.95-
14 Jun 202497.0797.0797.0797.0797.07-
13 Jun 2024100.92100.9299.3099.3199.3170
12 Jun 2024101.36101.36101.36101.36101.36-
11 Jun 2024102.62102.62102.62102.62102.62-
10 Jun 2024102.70102.70102.70102.70102.70-
07 Jun 2024104.82104.82104.82104.82104.82-
06 Jun 2024102.66102.66102.66102.66102.66-
05 Jun 2024102.88102.88102.86102.86102.86-
04 Jun 2024104.78104.78104.78104.78104.78-
03 Jun 2024106.52106.52106.32106.50106.50-
31 May 2024105.66105.66105.66105.66105.66-
30 May 2024103.74105.74103.74105.74105.7419
29 May 2024103.54103.54103.54103.54103.54-
28 May 2024105.38105.38105.30105.30105.3040
27 May 2024104.46105.12104.46105.12105.1220
24 May 2024103.88103.88103.88103.88103.88-
23 May 2024105.04105.04105.00105.00105.0022
22 May 2024105.76105.76105.76105.76105.76-
21 May 2024104.68105.54104.68105.44105.44237
20 May 2024105.94106.16105.94106.16106.16140
17 May 2024106.44106.44106.44106.44106.4420
16 May 2024105.12105.14105.12105.14105.1422
15 May 2024105.24105.24105.24105.24105.24-
14 May 2024103.88103.88103.88103.88103.88-
13 May 2024103.48103.54103.48103.54103.5463
10 May 2024103.06103.06103.06103.06103.06-
09 May 2024103.04103.04103.04103.04103.04-
08 May 2024103.44103.44103.44103.44103.44-
07 May 2024102.16102.30102.16102.30102.30-
06 May 2024100.26100.26100.26100.26100.26-
03 May 2024101.62101.62101.62101.62101.62-
02 May 2024100.86100.86100.86100.86100.86-
30 Apr 2024100.96100.96100.96100.96100.96-
29 Apr 2024101.94101.94101.76101.76101.76-
26 Apr 2024101.56101.58101.56101.58101.58-
25 Apr 2024100.24100.78100.24100.72100.72-
24 Apr 2024100.86100.86100.86100.86100.86-
23 Apr 202499.2999.7099.2999.7099.70-
22 Apr 202497.8197.8197.5297.5297.5232
19 Apr 202496.1696.1695.9495.9495.94-
18 Apr 202495.9595.9595.9595.9595.95-
17 Apr 202494.5295.5894.5295.5895.5852
16 Apr 202494.2994.2994.2994.2994.29-
15 Apr 202495.9195.9195.9195.9195.91-
12 Apr 202496.5496.7496.5496.7496.74-
11 Apr 202497.6798.1297.6798.1298.12-
10 Apr 202498.1098.1098.1098.1098.10-
09 Apr 202498.4598.4598.4598.4598.45-
08 Apr 202497.9797.9797.8197.8197.81-
05 Apr 202497.4297.4297.4097.4097.40-
04 Apr 202498.4698.4698.4698.4698.46-
03 Apr 202497.2797.2797.1097.1097.10-
02 Apr 202497.0897.0897.0097.0097.00-
28 Mar 202495.2695.7895.2695.7895.78-
27 Mar 202495.3595.3595.3595.3595.35-
26 Mar 202493.8893.8893.8893.8893.88-
25 Mar 202493.8693.8693.8693.8693.86-
22 Mar 202494.1394.1394.1394.1394.13-
21 Mar 202493.1893.1892.9392.9392.93-
20 Mar 202492.6192.6192.6192.6192.61-
19 Mar 202491.7691.7691.7691.7691.76-
18 Mar 202491.0991.0991.0991.0991.09-
15 Mar 202489.9290.0789.9290.0790.07-
14 Mar 202490.1790.1790.1790.1790.17-
13 Mar 202489.9489.9889.9489.9889.98-
12 Mar 202488.0888.0888.0888.0888.08-
11 Mar 202486.9987.1586.9987.1587.15-
08 Mar 202487.6887.6887.6687.6687.66-
07 Mar 202486.6586.6586.6586.6586.65-
06 Mar 202486.4586.4586.4586.4586.45-
05 Mar 202485.6085.6085.5885.5885.58-
04 Mar 202485.2785.2785.2785.2785.27-
01 Mar 202484.7384.9884.7384.9884.98-
29 Feb 202484.4784.4784.4784.4784.47-
28 Feb 202484.4984.4984.4984.4984.49-
27 Feb 202483.8683.8683.8683.8683.86-
26 Feb 202484.4184.4184.4184.4184.41-
23 Feb 202484.1384.1384.1384.1384.13-
22 Feb 202484.0884.0883.7683.7683.76-
21 Feb 202483.1383.1383.1383.1383.13-
20 Feb 202482.2082.4382.2082.4382.43-
19 Feb 202481.7282.3381.7282.3382.33-
16 Feb 202482.3982.3982.3982.3982.39-
15 Feb 202481.7281.7281.7281.7281.72-
14 Feb 202481.4781.4781.4781.4781.47-
13 Feb 202481.6981.6981.6981.6981.69-
12 Feb 202480.7480.7480.7480.7480.74-
09 Feb 202480.6080.6080.6080.6080.60-
08 Feb 202480.6880.6880.5480.5480.54-
07 Feb 202481.6881.7081.6881.7081.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...