Invesco Global Buyback Achievers UCITS ETF

BUYB
🏛️ france →
56.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 55.83 55.99 55.78 56.05 0.0M
2025-09-25 55.84 55.90 55.70 55.67 0.0M
2025-09-24 55.49 55.96 55.49 55.84 0.0M
2025-09-23 55.33 55.88 55.28 55.76 0.0M
2025-09-22 55.46 55.46 55.33 55.35 0.0M
2025-09-19 55.57 55.66 55.50 55.47 0.0M
2025-09-18 55.44 55.47 55.44 55.52 0.0M
2025-09-17 55.10 55.35 55.02 55.30 0.0M
2025-09-16 55.56 55.56 55.00 54.96 0.0M
2025-09-15 55.81 55.81 55.71 55.63 0.0M
2025-09-12 55.85 55.85 55.61 55.72 0.0M
2025-09-11 55.58 55.58 55.46 55.77 0.0M
2025-09-10 55.81 55.81 55.54 55.50 0.0M
2025-09-09 55.46 55.59 55.28 55.62 0.0M
2025-09-08 55.18 55.31 55.09 55.16 0.0M
2025-09-05 55.70 55.70 54.88 54.96 0.0M
2025-09-04 55.20 55.20 55.20 55.54 0.0M
2025-09-03 55.28 55.40 55.28 55.11 0.0M
2025-09-02 55.51 55.51 55.51 55.06 0.0M
2025-09-01 55.43 55.56 55.43 55.53 0.0M
2025-08-29 55.62 55.62 55.62 55.40 0.0M
2025-08-28 55.99 56.04 55.52 55.61 0.0M
2025-08-27 55.96 56.00 55.96 55.90 0.0M
2025-08-26 55.76 55.83 55.71 55.64 0.0M
2025-08-25 55.73 55.91 55.70 55.78 0.0M
2025-08-22 55.55 55.89 55.44 55.80 0.0M
2025-08-21 55.22 55.22 55.19 55.23 0.0M
2025-08-20 55.06 55.12 55.06 55.10 0.0M
2025-08-19 54.73 55.14 54.73 55.03 0.0M
2025-08-18 54.72 54.87 54.72 54.78 0.0M
2025-08-15 55.27 55.27 55.27 54.78 0.0M
2025-08-14 55.00 55.13 55.00 55.02 0.0M
2025-08-13 54.64 54.92 54.56 54.80 0.0M
2025-08-12 54.22 54.43 54.22 54.52 0.0M
2025-08-11 54.21 54.29 54.17 54.13 0.0M
2025-08-08 53.71 54.02 53.71 53.96 0.0M
2025-08-07 53.69 53.84 53.69 53.67 0.0M
2025-08-06 53.95 53.96 53.69 53.70 0.0M
2025-08-05 53.88 53.88 53.76 53.41 0.0M
2025-08-04 53.12 53.40 53.12 53.58 0.0M
2025-08-01 54.13 54.80 52.96 52.91 0.0M
2025-07-31 54.56 54.64 54.41 54.31 0.0M
2025-07-30 54.30 54.58 54.28 54.36 0.0M
2025-07-29 54.43 54.83 54.41 54.41 0.0M
2025-07-28 54.24 54.28 54.06 54.11 0.0M
2025-07-25 53.62 53.75 53.61 53.64 0.0M
2025-07-24 54.13 54.13 54.02 53.84 0.0M
2025-07-23 53.75 53.88 53.75 53.87 0.0M
2025-07-22 53.23 53.34 53.23 53.30 0.0M
2025-07-21 53.59 53.59 53.53 53.47 0.0M
2025-07-18 53.54 53.56 53.54 53.46 0.0M
2025-07-17 53.02 53.14 53.02 53.37 0.0M
2025-07-16 52.88 52.88 52.88 52.50 0.0M
2025-07-15 53.41 53.41 53.15 53.18 0.0M
2025-07-14 52.82 53.10 52.82 53.03 0.0M
2025-07-11 53.22 53.22 52.99 52.97 0.0M
2025-07-10 52.83 53.06 52.83 53.33 0.0M
2025-07-09 52.82 53.07 52.82 52.87 0.0M
2025-07-08 52.49 52.57 52.49 52.72 0.0M
2025-07-07 52.36 52.63 52.36 52.49 0.0M
2025-07-04 52.40 52.45 52.37 52.28 0.0M
2025-07-03 52.27 52.27 52.27 52.65 0.0M
2025-07-02 52.44 52.44 52.08 52.18 0.0M
2025-07-01 52.10 52.10 51.76 52.12 0.0M
2025-06-30 52.23 52.23 52.11 51.98 0.0M
2025-06-27 52.04 52.16 52.03 52.12 0.0M
2025-06-26 51.63 51.63 51.54 51.76 0.0M
2025-06-25 52.04 52.04 52.04 51.68 0.0M
2025-06-24 51.95 51.95 51.90 51.88 0.0M
2025-06-23 51.81 52.05 51.75 51.63 0.0M
2025-06-20 51.60 51.76 51.60 51.83 0.0M
2025-06-19 51.87 51.87 51.87 51.60 0.0M
2025-06-18 51.88 52.03 51.88 51.92 0.0M
2025-06-17 51.80 51.80 51.80 51.98 0.0M
2025-06-16 51.73 51.73 51.73 51.85 0.0M
2025-06-13 51.47 51.91 51.47 51.68 0.0M
2025-06-12 52.03 52.03 51.86 51.83 0.0M
2025-06-11 52.75 52.76 52.75 52.70 0.0M
2025-06-10 52.95 52.95 52.90 52.87 0.0M
2025-06-09 52.92 52.92 52.92 52.81 0.0M
2025-06-06 52.60 52.96 52.60 52.83 0.0M
2025-06-05 52.48 52.55 52.48 52.46 0.0M
2025-06-04 52.74 52.74 52.74 52.53 0.0M
2025-06-03 52.00 52.50 52.00 52.50 0.0M
2025-06-02 52.01 52.01 51.90 51.84 0.0M
2025-05-30 52.01 52.01 52.01 52.12 0.0M
2025-05-29 52.87 52.95 52.13 52.02 0.0M
2025-05-28 52.45 52.45 52.45 52.31 0.0M
2025-05-27 52.06 52.44 52.06 52.34 0.0M
2025-05-26 52.05 52.11 52.05 51.95 0.0M
2025-05-23 52.15 52.15 51.28 51.56 0.0M
2025-05-22 52.13 52.18 51.93 52.07 0.0M
2025-05-21 52.76 52.76 52.64 52.53 0.0M
2025-05-20 53.04 53.17 53.04 53.16 0.0M
2025-05-19 53.01 53.01 52.72 52.99 0.0M
2025-05-16 53.05 53.39 53.05 53.32 0.0M
2025-05-15 52.75 52.81 52.59 52.93 0.0M
2025-05-14 53.10 53.11 52.95 52.95 0.0M
2025-05-13 52.85 53.27 52.79 53.24 0.0M
2025-05-12 52.89 52.92 52.84 52.93 0.0M
2025-05-09 51.00 51.24 50.84 50.91 0.0M
2025-05-08 50.73 50.99 50.59 50.93 0.0M
2025-05-07 50.29 50.38 50.18 50.13 0.0M
2025-05-06 50.55 50.55 50.26 50.44 0.0M
2025-05-05 50.18 50.64 50.18 50.57 0.0M
2025-05-02 49.98 50.19 49.73 50.10 0.0M
2025-04-30 48.99 49.12 48.61 48.68 0.0M
2025-04-29 48.69 48.94 48.65 48.89 0.0M
2025-04-28 48.65 48.65 48.65 48.67 0.0M
2025-04-25 48.61 48.79 48.54 48.45 0.0M
2025-04-24 47.90 48.09 47.38 48.16 0.0M
2025-04-23 47.95 48.56 47.90 48.06 0.0M
2025-04-22 45.95 45.95 45.79 46.29 0.0M
2025-04-17 46.65 46.82 46.60 46.65 0.0M
2025-04-16 46.27 46.68 46.27 46.79 0.0M
2025-04-15 46.65 46.65 46.65 46.94 0.0M
2025-04-14 46.13 46.30 46.13 46.36 0.0M
2025-04-11 45.94 45.94 44.93 44.84 0.0M
2025-04-10 48.07 48.07 46.85 45.82 0.0M
2025-04-09 46.22 46.22 46.22 44.09 0.0M
2025-04-08 46.17 46.37 46.04 46.22 0.0M
2025-04-07 43.62 45.00 43.62 44.91 0.0M
2025-04-04 49.14 49.14 46.87 46.98 0.0M
2025-04-03 50.85 51.00 49.86 49.78 0.0M
2025-04-02 53.06 53.06 53.06 52.86 0.0M
2025-04-01 52.89 53.00 52.78 52.99 0.0M
2025-03-31 52.26 52.45 52.26 52.47 0.0M
2025-03-28 53.43 53.60 53.30 52.62 0.0M
2025-03-27 53.85 53.86 53.65 53.85 0.0M
2025-03-26 54.02 54.31 53.95 53.94 0.0M
2025-03-25 53.60 53.91 53.60 53.89 0.0M
2025-03-24 53.71 53.71 53.55 53.65 0.0M
2025-03-21 53.07 53.07 52.92 53.01 0.0M
2025-03-20 53.54 53.54 53.54 53.31 0.0M
2025-03-19 52.78 53.50 52.78 53.37 0.0M
2025-03-18 52.85 53.05 52.85 52.79 0.0M
2025-03-17 52.08 52.75 52.08 52.73 0.0M
2025-03-14 51.41 52.09 51.41 52.00 0.0M
2025-03-13 51.34 51.34 51.34 51.29 0.0M
2025-03-12 51.44 51.64 51.44 51.45 0.0M
2025-03-11 51.92 52.07 51.00 51.11 0.0M
2025-03-10 53.02 53.02 53.02 52.24 0.0M
2025-03-07 53.17 53.17 53.17 52.73 0.0M
2025-03-06 53.71 53.71 53.71 53.33 0.0M
2025-03-05 53.70 53.72 53.34 53.06 0.0M
2025-03-04 54.97 54.97 53.40 53.26 0.0M
2025-03-03 55.92 55.92 55.75 55.60 0.0M
2025-02-28 55.23 55.41 55.18 55.34 0.0M
2025-02-27 55.48 55.75 55.48 55.76 0.0M
2025-02-26 55.45 55.91 55.45 55.91 0.0M
2025-02-25 55.28 55.49 55.17 54.73 0.0M
2025-02-24 55.26 55.26 54.96 55.02 0.0M
2025-02-21 56.00 56.21 55.97 56.03 0.0M
2025-02-20 55.90 56.26 55.80 55.69 0.0M
2025-02-19 56.31 56.31 55.91 56.01 0.0M
2025-02-18 55.99 56.05 55.86 55.97 0.0M
2025-02-17 55.48 55.74 55.48 55.64 0.0M
2025-02-14 55.45 55.50 55.23 55.23 0.0M
2025-02-13 55.17 55.17 55.17 55.06 0.0M
2025-02-12 55.52 55.53 55.36 55.28 0.0M
2025-02-11 55.30 55.34 55.20 55.40 0.0M
2025-02-10 55.43 55.43 55.43 55.30 0.0M
2025-02-07 54.88 55.12 54.88 54.95 0.0M
2025-02-06 54.69 54.90 54.69 54.92 0.0M
2025-02-05 54.21 54.37 54.10 54.29 0.0M
2025-02-04 54.25 54.40 54.25 54.52 0.0M
2025-02-03 54.18 54.18 54.18 54.46 0.0M
2025-01-31 54.87 55.00 54.87 54.79 0.0M
2025-01-30 54.76 54.76 54.45 54.62 0.0M
2025-01-29 54.00 54.41 54.00 54.37 0.0M
2025-01-28 53.89 54.11 53.81 53.86 0.0M
2025-01-27 53.29 53.44 53.29 53.49 0.0M
2025-01-24 53.85 53.85 53.60 53.53 0.0M
2025-01-23 53.68 53.68 53.52 53.84 0.0M
2025-01-22 53.52 53.66 53.48 53.54 0.0M
2025-01-21 53.76 53.78 53.74 53.72 0.0M
2025-01-20 53.91 53.92 53.73 53.62 0.0M
2025-01-17 53.60 53.69 53.60 53.88 0.0M
2025-01-16 53.24 53.24 53.24 53.36 0.0M
2025-01-15 52.60 53.22 52.60 53.21 0.0M
2025-01-14 52.37 52.54 52.37 52.33 0.0M
2025-01-13 51.81 51.81 51.81 52.35 0.0M
2025-01-10 52.22 52.28 51.91 51.91 0.0M
2025-01-09 52.14 52.14 52.14 52.31 0.0M
2025-01-08 52.26 52.26 52.20 52.11 0.0M
2025-01-07 52.02 52.02 52.02 52.26 0.0M
2025-01-06 52.52 52.52 52.52 52.51 0.0M
2025-01-03 52.35 52.46 52.35 52.40 0.0M
2025-01-02 52.15 52.15 52.10 52.52 0.0M