Invesco Global Buyback Achievers UCITS ETF (ETR:BBCK)
Germany · Delayed Price · Currency is EUR 66.09
0.00 (0.00%)
Sep 23, 2026, 2:44 PM CET
ETR:BBCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 66.26 | 66.31 | 66.09 | 66.09 | - | - | 2,127 |
| Sep 22, 2026 | 66.80 | 66.99 | 66.09 | 66.09 | 66.09 | -0.84% | 3,193 |
| Sep 21, 2026 | 66.79 | 66.79 | 66.61 | 66.65 | 66.65 | 0.06% | 1,782 |
| Sep 18, 2026 | 66.99 | 66.99 | 66.61 | 66.61 | 66.61 | -0.73% | 563 |
| Sep 17, 2026 | 67.44 | 67.44 | 67.10 | 67.10 | 67.10 | 0.18% | 1,876 |
| Sep 16, 2026 | 67.41 | 67.45 | 66.98 | 66.98 | 66.98 | -0.10% | 446 |
| Sep 15, 2026 | 67.05 | 67.26 | 66.77 | 67.05 | 67.05 | 0.04% | 1,484 |
| Sep 14, 2026 | 67.46 | 67.64 | 67.02 | 67.02 | 67.02 | 0.18% | 3,692 |
| Sep 11, 2026 | 66.79 | 67.02 | 66.60 | 66.90 | 66.90 | 1.00% | 1,716 |
| Sep 10, 2026 | 66.55 | 66.59 | 66.24 | 66.24 | 66.24 | -0.44% | 892 |
| Sep 9, 2026 | 66.80 | 66.80 | 66.40 | 66.71 | 66.53 | -0.40% | 3,181 |
| Sep 8, 2026 | 67.44 | 67.45 | 66.98 | 66.98 | 66.80 | -1.06% | 4,994 |
| Sep 7, 2026 | 67.88 | 67.88 | 67.69 | 67.70 | 67.52 | -0.57% | 4,538 |
| Sep 4, 2026 | 68.08 | 68.09 | 67.87 | 68.09 | 67.91 | -0.37% | 2,480 |
| Sep 3, 2026 | 67.60 | 68.35 | 67.60 | 68.34 | 68.16 | 1.08% | 7,191 |
| Sep 2, 2026 | 67.22 | 67.65 | 67.01 | 67.61 | 67.43 | 0.64% | 1,196 |
| Sep 1, 2026 | 67.39 | 67.42 | 67.01 | 67.18 | 67.00 | 0.16% | 2,149 |
| Aug 31, 2026 | 67.13 | 67.35 | 66.92 | 67.07 | 66.89 | -0.30% | 3,546 |
| Aug 28, 2026 | 66.83 | 67.27 | 66.72 | 67.27 | 67.09 | 1.13% | 1,923 |
| Aug 27, 2026 | 66.78 | 66.78 | 66.52 | 66.52 | 66.34 | -0.05% | 521 |
| Aug 26, 2026 | 66.54 | 66.58 | 66.35 | 66.55 | 66.37 | 0.42% | 2,649 |
| Aug 25, 2026 | 66.65 | 66.81 | 66.27 | 66.27 | 66.09 | -0.42% | 1,419 |
| Aug 24, 2026 | 66.57 | 66.84 | 66.55 | 66.55 | 66.37 | -0.12% | 15,496 |
| Aug 21, 2026 | 66.10 | 66.63 | 66.08 | 66.63 | 66.45 | 0.17% | 2,207 |
| Aug 20, 2026 | 66.46 | 66.52 | 66.37 | 66.52 | 66.34 | -0.72% | 6,911 |
| Aug 19, 2026 | 66.80 | 67.07 | 66.80 | 67.00 | 66.82 | -0.09% | 317 |
| Aug 18, 2026 | 66.99 | 67.30 | 66.87 | 67.06 | 66.88 | -0.18% | 2,981 |
| Aug 17, 2026 | 67.30 | 67.32 | 67.11 | 67.18 | 67.00 | -0.06% | 1,996 |
| Aug 14, 2026 | 67.52 | 67.52 | 67.22 | 67.22 | 67.04 | 0.09% | 2,646 |
| Aug 13, 2026 | 67.41 | 67.54 | 67.16 | 67.16 | 66.98 | 0.07% | 1,918 |
| Aug 12, 2026 | 67.31 | 67.31 | 67.01 | 67.11 | 66.93 | -0.28% | 8,411 |
| Aug 11, 2026 | 67.24 | 67.42 | 67.17 | 67.30 | 67.12 | 0.31% | 1,719 |
| Aug 10, 2026 | 66.98 | 67.09 | 66.81 | 67.09 | 66.91 | -0.24% | 945 |
| Aug 7, 2026 | 66.99 | 67.25 | 66.59 | 67.25 | 67.07 | 0.75% | 2,431 |
| Aug 6, 2026 | 67.19 | 67.19 | 66.75 | 66.75 | 66.57 | -0.16% | 5,228 |
| Aug 5, 2026 | 66.96 | 67.25 | 66.86 | 66.86 | 66.68 | 0.13% | 2,754 |
| Aug 4, 2026 | 66.64 | 66.77 | 66.38 | 66.77 | 66.59 | 0.01% | 3,752 |
| Aug 3, 2026 | 66.52 | 67.49 | 66.28 | 66.76 | 66.58 | 1.29% | 3,622 |
| Jul 31, 2026 | 66.01 | 66.31 | 65.91 | 65.91 | 65.73 | 0.17% | 1,334 |
| Jul 30, 2026 | 66.25 | 66.30 | 65.80 | 65.80 | 65.62 | -0.87% | 5,855 |
| Jul 29, 2026 | 66.97 | 67.02 | 66.38 | 66.38 | 66.20 | -0.55% | 4,797 |
| Jul 28, 2026 | 66.34 | 66.75 | 66.30 | 66.75 | 66.57 | 0.69% | 3,837 |
| Jul 27, 2026 | 65.75 | 66.35 | 65.75 | 66.29 | 66.11 | 0.67% | 1,166 |
| Jul 24, 2026 | 65.20 | 65.85 | 65.20 | 65.85 | 65.67 | 0.87% | 2,479 |
| Jul 23, 2026 | 65.45 | 65.57 | 65.13 | 65.28 | 65.11 | -0.26% | 1,467 |
| Jul 22, 2026 | 65.20 | 65.71 | 65.20 | 65.45 | 65.28 | 0.71% | 2,810 |
| Jul 21, 2026 | 64.94 | 65.16 | 64.87 | 64.99 | 64.82 | -0.02% | 1,809 |
| Jul 20, 2026 | 65.04 | 65.17 | 64.95 | 65.00 | 64.83 | -0.43% | 1,232 |
| Jul 17, 2026 | 64.93 | 65.28 | 64.74 | 65.28 | 65.11 | -0.18% | 1,136 |
| Jul 16, 2026 | 64.84 | 65.40 | 64.53 | 65.40 | 65.23 | 0.88% | 5,035 |