Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,461.85 +180.65 (+0.28%) CMC Crypto 200
1,350.41 -9.92 (-0.73%)
Invesco EURO STOXX Optimised Banks UCITS ETF (S7XP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:47PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 8,436.00 | 8,436.00 | 8,226.00 | 8,267.00 | 8,267.00 | 161 |
| 20 Jun 2024 | 8,402.20 | 8,402.20 | 8,402.20 | 8,396.50 | 8,396.50 | 4 |
| 19 Jun 2024 | 8,294.50 | 8,294.50 | 8,294.50 | 8,294.50 | 8,294.50 | - |
| 18 Jun 2024 | 8,316.00 | 8,333.28 | 8,316.00 | 8,327.50 | 8,327.50 | 540 |
| 17 Jun 2024 | 8,228.00 | 8,240.00 | 8,154.85 | 8,218.00 | 8,218.00 | 4,200 |
| 14 Jun 2024 | 8,200.00 | 8,229.72 | 7,963.12 | 8,093.00 | 8,093.00 | 7,966 |
| 13 Jun 2024 | 8,255.91 | 8,255.91 | 8,255.91 | 8,280.00 | 8,280.00 | 133 |
| 12 Jun 2024 | 8,578.50 | 8,578.50 | 8,578.50 | 8,578.50 | 8,578.50 | - |
| 11 Jun 2024 | 8,504.00 | 8,756.34 | 8,457.00 | 8,457.00 | 8,457.00 | 101 |
| 10 Jun 2024 | 8,638.00 | 8,738.24 | 8,632.00 | 8,704.00 | 8,704.00 | 1,079 |
| 07 Jun 2024 | 8,880.00 | 8,880.00 | 8,880.00 | 8,901.00 | 8,901.00 | 76 |
| 06 Jun 2024 | 8,810.00 | 8,889.00 | 8,731.98 | 8,915.50 | 8,915.50 | 2,888 |
| 05 Jun 2024 | 8,823.40 | 8,827.24 | 8,763.00 | 8,761.00 | 8,761.00 | 152 |
| 04 Jun 2024 | 8,798.00 | 8,842.16 | 8,783.00 | 8,795.50 | 8,795.50 | 768 |
| 03 Jun 2024 | 9,029.00 | 9,029.00 | 9,029.00 | 9,029.00 | 9,029.00 | - |
| 31 May 2024 | 9,024.36 | 9,035.72 | 8,990.74 | 8,992.00 | 8,992.00 | 332 |
| 30 May 2024 | 8,962.00 | 8,974.38 | 8,857.97 | 8,986.00 | 8,986.00 | 585 |
| 29 May 2024 | 8,839.00 | 8,839.00 | 8,823.96 | 8,850.50 | 8,850.50 | 249 |
| 28 May 2024 | 8,958.04 | 8,958.04 | 8,958.04 | 8,988.00 | 8,988.00 | 38 |
| 24 May 2024 | 8,953.50 | 8,953.50 | 8,953.50 | 8,953.50 | 8,953.50 | - |
| 23 May 2024 | 8,949.00 | 8,949.00 | 8,949.00 | 8,953.00 | 8,953.00 | 190 |
| 22 May 2024 | 9,018.23 | 9,018.23 | 9,018.23 | 8,948.00 | 8,948.00 | 55 |
| 21 May 2024 | 9,014.56 | 9,014.56 | 9,014.56 | 9,009.50 | 9,009.50 | 167 |
| 20 May 2024 | 9,073.00 | 9,073.00 | 9,073.00 | 9,066.00 | 9,066.00 | 333 |
| 17 May 2024 | 9,058.28 | 9,058.28 | 9,058.28 | 9,066.00 | 9,066.00 | 16 |
| 16 May 2024 | 9,005.08 | 9,005.08 | 9,005.08 | 9,002.50 | 9,002.50 | 221 |
| 15 May 2024 | 9,037.00 | 9,037.00 | 9,037.00 | 9,037.00 | 9,037.00 | - |
| 14 May 2024 | 8,947.00 | 9,025.96 | 8,947.00 | 9,021.50 | 9,021.50 | 1,127 |
| 13 May 2024 | 8,914.00 | 8,914.00 | 8,914.00 | 8,914.00 | 8,914.00 | - |
| 10 May 2024 | 8,884.00 | 8,910.90 | 8,870.34 | 8,886.00 | 8,886.00 | 532 |
| 09 May 2024 | 8,843.37 | 8,843.37 | 8,843.37 | 8,857.00 | 8,857.00 | 46 |
| 08 May 2024 | 8,887.00 | 8,887.00 | 8,870.29 | 8,877.00 | 8,877.00 | 553 |
| 07 May 2024 | 8,792.00 | 8,874.00 | 8,790.44 | 8,874.00 | 8,874.00 | 2,324 |
| 03 May 2024 | 8,558.00 | 8,690.96 | 8,558.00 | 8,576.50 | 8,576.50 | 5,910 |
| 02 May 2024 | 8,660.00 | 8,661.53 | 8,594.35 | 8,644.50 | 8,644.50 | 425 |
| 01 May 2024 | 8,499.00 | 8,534.72 | 8,498.00 | 8,493.50 | 8,493.50 | 242 |
| 30 Apr 2024 | 8,581.00 | 8,616.76 | 8,559.00 | 8,559.00 | 8,559.00 | 227 |
| 29 Apr 2024 | 8,622.00 | 8,622.00 | 8,610.80 | 8,621.00 | 8,621.00 | 530 |
| 26 Apr 2024 | 8,711.50 | 8,711.50 | 8,711.50 | 8,711.50 | 8,711.50 | - |
| 25 Apr 2024 | 8,658.00 | 8,658.00 | 8,612.48 | 8,642.50 | 8,642.50 | 656 |
| 24 Apr 2024 | 8,606.50 | 8,606.50 | 8,606.50 | 8,606.50 | 8,606.50 | - |
| 23 Apr 2024 | 8,672.50 | 8,672.50 | 8,672.50 | 8,672.50 | 8,672.50 | - |
| 22 Apr 2024 | 8,521.00 | 8,521.00 | 8,469.52 | 8,509.50 | 8,509.50 | 1,190 |
| 19 Apr 2024 | 8,291.00 | 8,291.00 | 8,209.06 | 8,356.50 | 8,356.50 | 212 |
| 18 Apr 2024 | 8,116.00 | 8,308.00 | 8,116.00 | 8,308.00 | 8,308.00 | 13,020 |
| 17 Apr 2024 | 8,160.00 | 8,160.00 | 8,050.28 | 8,153.50 | 8,153.50 | 9,873 |
| 16 Apr 2024 | 8,019.50 | 8,019.50 | 8,019.50 | 8,019.50 | 8,019.50 | - |
| 15 Apr 2024 | 8,247.00 | 8,263.00 | 8,193.00 | 8,183.50 | 8,183.50 | 21,743 |
| 12 Apr 2024 | 8,250.00 | 8,250.00 | 8,238.86 | 8,170.00 | 8,170.00 | 247 |
| 11 Apr 2024 | 8,293.12 | 8,293.12 | 8,293.12 | 8,204.00 | 8,204.00 | 141 |
| 10 Apr 2024 | 8,292.00 | 8,428.00 | 8,292.00 | 8,406.50 | 8,406.50 | 1,703 |
| 09 Apr 2024 | 8,349.00 | 8,463.36 | 8,344.12 | 8,345.00 | 8,345.00 | 532 |
| 08 Apr 2024 | 8,394.24 | 8,395.72 | 8,394.24 | 8,451.50 | 8,451.50 | 422 |
| 05 Apr 2024 | 8,347.39 | 8,347.39 | 8,325.60 | 8,377.00 | 8,377.00 | 221 |
| 04 Apr 2024 | 8,482.00 | 8,490.56 | 8,482.00 | 8,479.00 | 8,479.00 | 804 |
| 03 Apr 2024 | 8,412.28 | 8,412.28 | 8,412.28 | 8,406.00 | 8,406.00 | 7 |
| 02 Apr 2024 | 8,260.00 | 8,278.00 | 8,259.00 | 8,266.00 | 8,266.00 | 1,820 |
| 28 Mar 2024 | 8,249.00 | 8,249.00 | 8,249.00 | 8,249.00 | 8,249.00 | - |
| 27 Mar 2024 | 8,177.00 | 8,177.00 | 8,177.00 | 8,177.00 | 8,177.00 | - |
| 26 Mar 2024 | 8,164.00 | 8,164.00 | 8,088.45 | 8,163.00 | 8,163.00 | 225 |
| 25 Mar 2024 | 8,071.00 | 8,071.00 | 8,046.62 | 8,061.00 | 8,061.00 | 1,492 |
| 22 Mar 2024 | 8,062.00 | 8,062.00 | 8,043.28 | 8,046.00 | 8,046.00 | 604 |
| 21 Mar 2024 | 8,017.50 | 8,017.50 | 8,017.50 | 8,017.50 | 8,017.50 | - |
| 20 Mar 2024 | 7,889.00 | 7,889.00 | 7,889.00 | 7,889.00 | 7,889.00 | - |
| 19 Mar 2024 | 7,907.00 | 7,907.62 | 7,875.88 | 7,903.50 | 7,903.50 | 782 |
| 18 Mar 2024 | 7,801.00 | 7,813.20 | 7,801.00 | 7,801.00 | 7,801.00 | 324 |
| 15 Mar 2024 | 7,782.00 | 7,782.00 | 7,782.00 | 7,782.00 | 7,782.00 | - |
| 14 Mar 2024 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | - |
| 13 Mar 2024 | 7,742.00 | 7,742.00 | 7,721.00 | 7,718.50 | 7,718.50 | 258 |
| 12 Mar 2024 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | - |
| 11 Mar 2024 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | - |
| 08 Mar 2024 | 7,491.00 | 7,491.00 | 7,444.08 | 7,451.50 | 7,451.50 | 1,715 |
| 07 Mar 2024 | 7,445.00 | 7,464.00 | 7,439.00 | 7,464.00 | 7,464.00 | 6,761 |
| 06 Mar 2024 | 7,419.00 | 7,433.20 | 7,419.00 | 7,424.00 | 7,424.00 | 1,063 |
| 05 Mar 2024 | 7,335.96 | 7,355.12 | 7,335.96 | 7,357.50 | 7,357.50 | 71 |
| 04 Mar 2024 | 7,293.76 | 7,293.76 | 7,293.76 | 7,334.50 | 7,334.50 | 6 |
| 01 Mar 2024 | 7,284.50 | 7,284.50 | 7,284.50 | 7,284.50 | 7,284.50 | - |
| 29 Feb 2024 | 7,202.00 | 7,202.00 | 7,202.00 | 7,202.50 | 7,202.50 | 100 |
| 28 Feb 2024 | 7,225.00 | 7,236.00 | 7,225.00 | 7,246.00 | 7,246.00 | 822 |
| 27 Feb 2024 | 7,209.00 | 7,219.00 | 7,203.08 | 7,219.00 | 7,219.00 | 1,329 |
| 26 Feb 2024 | 7,214.50 | 7,214.50 | 7,214.50 | 7,214.50 | 7,214.50 | - |
| 23 Feb 2024 | 7,228.00 | 7,228.00 | 7,228.00 | 7,228.00 | 7,228.00 | - |
| 22 Feb 2024 | 7,202.50 | 7,202.50 | 7,202.50 | 7,202.50 | 7,202.50 | - |
| 21 Feb 2024 | 7,122.28 | 7,122.28 | 7,122.28 | 7,147.50 | 7,147.50 | 84 |
| 20 Feb 2024 | 7,074.44 | 7,074.44 | 7,074.44 | 7,080.50 | 7,080.50 | 714 |
| 19 Feb 2024 | 7,006.62 | 7,009.80 | 7,006.62 | 7,048.50 | 7,048.50 | 1,595 |
| 16 Feb 2024 | 7,052.00 | 7,052.96 | 7,045.72 | 7,017.50 | 7,017.50 | 2,084 |
| 15 Feb 2024 | 6,971.00 | 6,971.00 | 6,971.00 | 6,979.50 | 6,979.50 | 143 |
| 14 Feb 2024 | 6,993.80 | 6,993.80 | 6,978.12 | 6,982.50 | 6,982.50 | 72 |
| 13 Feb 2024 | 6,920.00 | 6,961.56 | 6,920.00 | 6,927.50 | 6,927.50 | 576 |
| 12 Feb 2024 | 6,971.00 | 6,974.00 | 6,922.25 | 6,970.00 | 6,970.00 | 1,984 |
| 09 Feb 2024 | 6,870.00 | 6,870.00 | 6,852.28 | 6,869.00 | 6,869.00 | 3,192 |
| 08 Feb 2024 | 6,885.12 | 6,885.12 | 6,885.12 | 6,884.00 | 6,884.00 | 3 |
| 07 Feb 2024 | 6,859.00 | 6,959.72 | 6,858.00 | 6,872.00 | 6,872.00 | 310 |
| 06 Feb 2024 | 6,999.00 | 7,000.56 | 6,999.00 | 6,994.00 | 6,994.00 | 714 |
| 05 Feb 2024 | 7,035.00 | 7,084.08 | 6,991.02 | 7,003.00 | 7,003.00 | 2,196 |
| 02 Feb 2024 | 6,954.00 | 6,991.00 | 6,947.72 | 6,991.00 | 6,991.00 | 1,506 |
| 01 Feb 2024 | 6,992.76 | 6,992.76 | 6,992.76 | 6,933.50 | 6,933.50 | 1,030 |
| 31 Jan 2024 | 7,196.00 | 7,209.08 | 7,109.00 | 7,119.50 | 7,119.50 | 2,139 |
| 30 Jan 2024 | 7,041.00 | 7,116.00 | 7,025.44 | 7,124.50 | 7,124.50 | 23,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.