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
2022-12-30 40.21 40.21 40.21 40.21 0.0M
2022-12-29 40.04 40.04 40.04 40.04 0.0M
2022-12-28 40.46 40.46 40.46 40.46 0.0M
2022-12-27 40.53 40.53 40.53 40.53 0.0M
2022-12-23 40.07 40.07 40.07 40.07 0.0M
2022-12-22 40.39 40.39 40.39 40.39 0.0M
2022-12-21 39.94 39.94 39.94 39.94 0.0M
2022-12-20 39.38 39.67 39.38 39.67 0.0M
2022-12-19 39.79 39.79 39.79 39.79 0.0M
2022-12-16 39.84 39.84 39.84 39.84 0.0M
2022-12-15 40.42 40.42 40.42 40.42 0.0M
2022-12-14 40.92 40.92 40.92 40.92 0.0M
2022-12-13 41.00 41.00 41.00 41.00 0.0M
2022-12-12 40.77 40.77 40.77 40.77 0.0M
2022-12-09 40.92 40.92 40.92 40.92 0.0M
2022-12-08 40.85 40.85 40.85 40.85 0.0M
2022-12-07 41.06 41.06 41.06 41.06 0.0M
2022-12-06 41.33 41.33 41.33 41.33 0.0M
2022-12-05 41.99 41.99 41.99 41.99 0.0M
2022-12-02 42.08 42.08 42.08 42.08 0.0M
2022-12-01 42.73 42.73 42.73 42.73 0.0M
2022-11-30 42.40 42.40 42.40 42.40 0.0M
2022-11-29 42.26 42.26 42.26 42.26 0.0M
2022-11-28 42.31 42.31 42.31 42.31 0.0M
2022-11-25 42.51 42.57 42.51 42.57 0.0M
2022-11-24 42.48 42.49 42.48 42.49 0.0M
2022-11-23 42.52 42.64 42.45 42.45 0.0M
2022-11-22 42.23 42.52 42.23 42.52 0.0M
2022-11-21 41.97 41.97 41.94 41.94 0.0M
2022-11-18 41.60 41.76 41.60 41.76 0.0M
2022-11-17 41.94 41.94 41.46 41.46 0.0M
2022-11-16 42.09 42.09 41.79 41.79 0.0M
2022-11-15 41.90 42.25 41.90 42.25 0.0M
2022-11-14 42.11 42.18 42.11 42.18 0.0M
2022-11-11 42.62 42.62 42.32 42.32 0.0M
2022-11-10 41.63 42.74 41.63 42.74 0.0M
2022-11-09 42.02 42.02 41.95 41.95 0.0M
2022-11-08 41.91 42.27 41.91 42.27 0.0M
2022-11-07 41.68 41.82 41.68 41.79 0.0M
2022-11-04 41.92 41.92 41.74 41.74 0.0M
2022-11-03 41.83 41.95 41.83 41.95 0.0M
2022-11-02 42.37 42.37 42.13 42.13 0.0M
2022-11-01 42.13 42.29 42.13 42.29 0.0M
2022-10-31 41.81 41.88 41.81 41.88 0.0M
2022-10-28 40.81 41.40 40.81 41.40 0.0M
2022-10-27 40.82 41.23 40.82 41.23 0.0M
2022-10-26 40.78 40.98 40.78 40.98 0.0M
2022-10-25 40.70 40.79 40.70 40.79 0.0M
2022-10-24 40.35 40.39 40.35 40.39 0.0M
2022-10-21 39.67 40.00 39.67 40.00 0.0M
2022-10-20 39.77 39.99 39.77 39.99 0.0M
2022-10-19 40.14 40.14 39.93 39.93 0.0M
2022-10-18 39.99 39.99 39.80 39.80 0.0M
2022-10-17 39.65 39.85 39.65 39.85 0.0M
2022-10-14 40.06 40.06 39.69 39.70 0.0M
2022-10-13 39.15 39.54 39.15 39.45 0.0M
2022-10-11 39.25 39.52 39.25 39.52 0.0M
2022-10-10 39.47 39.56 39.47 39.56 0.0M
2022-10-07 39.98 39.98 39.61 39.61 0.0M
2022-10-06 40.00 40.16 40.00 40.03 0.0M
2022-10-05 39.64 39.78 39.64 39.78 0.0M
2022-10-04 39.25 39.64 39.25 39.64 0.0M
2022-10-03 37.97 38.78 37.97 38.78 0.0M
2022-09-30 37.99 38.41 37.99 38.41 0.0M
2022-09-29 38.68 38.68 37.97 37.97 0.0M
2022-09-28 38.31 38.77 38.31 38.77 0.0M
2022-09-27 38.56 38.73 38.48 38.48 0.0M
2022-09-26 38.56 38.57 38.47 38.57 0.0M
2022-09-23 39.22 39.22 38.59 38.59 0.0M
2022-09-22 39.36 39.36 39.25 39.25 0.0M
2022-09-21 39.92 40.17 39.92 40.17 0.0M
2022-09-20 40.11 40.11 39.60 39.60 0.0M
2022-09-19 39.68 39.72 39.68 39.72 0.0M
2022-09-16 39.74 39.74 39.57 39.57 0.0M
2022-09-15 40.29 40.29 40.04 40.04 0.0M
2022-09-14 40.82 40.82 40.42 40.45 0.0M
2022-09-13 41.68 41.68 41.00 41.04 0.0M
2022-09-09 40.78 41.31 40.78 41.27 0.0M
2022-09-08 40.68 40.86 40.68 40.86 0.0M
2022-09-07 40.20 40.33 40.20 40.33 0.0M
2022-09-06 40.66 40.66 40.53 40.53 0.0M
2022-09-05 40.80 40.80 40.56 40.69 0.0M
2022-09-02 40.33 40.74 40.33 40.74 0.0M
2022-09-01 40.24 40.24 40.00 40.19 0.0M
2022-08-31 41.03 41.03 40.50 40.50 0.0M
2022-08-30 41.58 41.63 40.90 40.90 0.0M
2022-08-29 41.51 41.51 41.46 41.46 0.0M
2022-08-26 42.85 42.85 41.94 41.94 0.0M
2022-08-25 42.50 42.57 42.50 42.57 0.0M
2022-08-24 42.33 42.36 42.33 42.36 0.0M
2022-08-23 42.26 42.30 42.16 42.30 0.0M
2022-08-22 42.45 42.45 42.13 42.42 0.0M
2022-08-19 42.74 42.74 42.48 42.48 0.0M
2022-08-18 42.41 42.72 42.41 42.72 0.0M
2022-08-17 42.55 42.56 42.39 42.39 0.0M
2022-08-16 42.42 42.54 42.42 42.54 0.0M
2022-08-15 42.23 42.23 42.18 42.18 0.0M
2022-08-12 41.58 41.81 41.58 41.81 0.0M
2022-08-11 41.17 41.28 41.17 41.28 0.0M
2022-08-10 40.48 40.92 40.48 40.92 0.0M
2022-08-09 40.69 40.69 40.40 40.40 0.0M
2022-08-08 40.90 40.95 40.90 40.95 0.0M
2022-08-05 40.61 40.61 40.56 40.56 0.0M
2022-08-04 40.76 40.76 40.64 40.64 0.0M
2022-08-03 40.65 40.88 40.65 40.88 0.0M
2022-08-02 40.62 40.68 40.41 40.68 0.0M
2022-08-01 40.77 40.77 40.66 40.66 0.0M
2022-07-29 40.60 40.79 40.60 40.79 0.0M
2022-07-28 40.16 40.61 40.16 40.50 0.0M
2022-07-27 40.09 40.26 40.09 40.26 0.0M
2022-07-26 40.17 40.17 40.12 40.12 0.0M
2022-07-25 40.07 40.22 40.07 40.22 0.0M
2022-07-22 39.99 40.55 39.99 40.14 0.0M
2022-07-20 39.56 39.75 39.56 39.73 0.0M
2022-07-19 38.93 39.39 38.93 39.39 0.0M
2022-07-18 39.15 39.17 39.15 39.17 0.0M
2022-07-15 38.39 38.94 38.39 38.94 0.0M
2022-07-14 38.87 38.87 38.31 38.31 0.0M
2022-07-13 39.20 39.20 38.65 38.65 0.0M
2022-07-12 38.91 39.34 38.91 39.34 0.0M
2022-07-11 38.94 39.07 38.94 39.07 0.0M
2022-07-08 39.07 39.29 39.07 39.29 0.0M
2022-07-07 38.56 39.16 38.56 39.16 0.0M
2022-07-06 38.45 38.45 38.32 38.32 0.0M
2022-07-05 38.22 38.31 37.74 37.74 0.0M
2022-07-04 37.97 37.97 37.95 37.95 0.0M
2022-07-01 37.20 37.78 37.20 37.78 0.0M
2022-06-30 37.48 37.53 37.48 37.53 0.0M
2022-06-29 37.90 37.90 37.85 37.85 0.0M
2022-06-28 38.54 38.54 38.43 38.43 0.0M
2022-06-27 38.35 38.35 38.31 38.31 0.0M
2022-06-24 37.56 38.30 37.56 38.30 0.0M
2022-06-22 37.22 37.52 37.22 37.33 0.0M
2022-06-21 37.68 37.73 37.65 37.65 0.0M
2022-06-20 37.40 37.55 37.40 37.55 0.0M
2022-06-17 37.33 37.44 37.33 37.44 0.0M
2022-06-16 38.51 38.51 37.28 37.28 0.0M
2022-06-15 38.71 39.20 38.71 38.96 0.0M
2022-06-14 39.18 39.18 38.76 38.76 0.0M
2022-06-13 39.44 39.44 38.86 38.86 0.0M
2022-06-10 40.72 40.72 40.06 40.06 0.0M
2022-06-09 41.19 41.19 41.04 41.04 0.0M
2022-06-08 41.65 41.65 41.42 41.42 0.0M
2022-06-07 41.36 41.43 41.36 41.43 0.0M
2022-06-06 41.46 41.70 41.46 41.70 0.0M
2022-06-03 41.56 41.56 41.27 41.27 0.0M
2022-06-02 41.35 41.35 41.32 41.32 0.0M
2022-06-01 41.69 41.69 41.24 41.24 0.0M
2022-05-31 41.65 41.65 41.47 41.47 0.0M
2022-05-30 41.95 41.95 41.86 41.86 0.0M
2022-05-27 41.15 41.71 41.15 41.71 0.0M
2022-05-26 40.50 41.11 40.50 41.11 0.0M
2022-05-25 40.10 40.29 39.98 40.29 0.0M
2022-05-24 39.94 40.07 39.50 39.50 0.0M
2022-05-23 40.48 40.48 39.99 40.48 0.0M
2022-05-20 40.42 40.42 40.06 40.06 0.0M
2022-05-19 40.30 40.30 39.88 40.05 0.0M
2022-05-18 41.54 41.54 40.71 40.71 0.0M
2022-05-16 41.12 41.25 41.12 41.15 0.0M
2022-05-13 40.94 41.28 40.94 41.28 0.0M
2022-05-12 39.79 40.38 39.79 40.38 0.0M
2022-05-11 40.50 40.87 40.50 40.78 0.0M
2022-05-10 40.83 40.83 40.33 40.33 0.0M
2022-05-09 41.25 41.25 40.62 40.62 0.0M
2022-05-06 41.74 41.74 41.27 41.27 0.0M
2022-05-05 42.80 42.80 41.82 41.82 0.0M
2022-05-04 42.10 42.10 41.77 41.77 0.0M
2022-05-03 41.82 42.13 41.82 42.13 0.0M
2022-05-02 41.50 41.50 41.41 41.41 0.0M
2022-04-29 42.47 42.49 42.16 42.16 0.0M
2022-04-28 42.14 42.14 41.96 41.96 0.0M
2022-04-27 41.80 41.80 41.80 41.80 0.0M
2022-04-26 42.02 42.06 41.71 41.71 0.0M
2022-04-25 41.49 41.51 41.29 41.29 0.0M
2022-04-22 43.18 43.22 42.35 42.35 0.0M
2022-04-21 43.49 43.60 43.49 43.60 0.0M
2022-04-19 42.83 43.14 42.83 43.14 0.0M
2022-04-14 42.66 43.15 42.66 43.10 0.0M
2022-04-13 42.64 42.64 42.61 42.61 0.0M
2022-04-12 42.25 42.84 42.25 42.84 0.0M
2022-04-11 42.41 42.56 42.41 42.56 0.0M
2022-04-08 42.67 42.81 42.67 42.81 0.0M
2022-04-06 42.54 42.54 42.02 42.02 0.0M
2022-04-05 42.70 42.74 42.60 42.74 0.0M
2022-04-04 42.32 42.57 42.32 42.57 0.0M
2022-04-01 42.11 42.20 42.11 42.20 0.0M
2022-03-31 42.39 42.39 42.34 42.38 0.0M
2022-03-30 42.90 42.90 42.63 42.63 0.0M
2022-03-29 43.05 43.12 42.93 42.93 0.0M
2022-03-28 43.01 43.14 42.75 42.75 0.0M
2022-03-25 42.73 42.92 42.73 42.85 0.0M
2022-03-24 42.81 42.81 42.68 42.68 0.0M
2022-03-22 42.74 42.96 42.74 42.89 0.0M
2022-03-21 42.53 42.59 42.53 42.59 0.0M
2022-03-18 42.21 42.33 42.21 42.29 0.0M
2022-03-17 42.28 42.28 41.91 41.91 0.0M
2022-03-16 41.94 42.23 41.94 42.12 0.0M
2022-03-15 40.57 41.36 40.57 41.36 0.0M
2022-03-14 41.37 41.37 41.12 41.12 0.0M
2022-03-11 41.09 41.53 41.09 41.31 0.0M
2022-03-10 41.05 41.05 40.71 40.71 0.0M
2022-03-09 40.72 40.97 40.72 40.97 0.0M
2022-03-08 40.30 40.30 40.30 40.30 0.0M
2022-03-07 40.91 41.14 40.91 41.14 0.0M
2022-03-04 41.80 41.80 41.42 41.42 0.0M
2022-03-03 42.07 42.07 41.74 41.74 0.0M
2022-03-02 41.23 41.86 41.23 41.86 0.0M
2022-03-01 41.73 41.73 41.30 41.30 0.0M
2022-02-28 41.18 41.57 40.97 41.57 0.0M
2022-02-25 40.33 41.25 40.33 41.25 0.0M
2022-02-24 39.78 39.92 39.67 39.91 0.0M
2022-02-23 41.17 41.17 40.80 40.80 0.0M
2022-02-22 40.97 41.18 40.97 41.18 0.0M
2022-02-21 41.55 41.55 41.16 41.16 0.0M
2022-02-18 41.87 41.87 41.49 41.49 0.0M
2022-02-17 42.23 42.23 41.78 41.78 0.0M
2022-02-16 42.17 42.17 42.14 42.14 0.0M
2022-02-15 41.86 42.25 41.86 42.25 0.0M
2022-02-14 42.09 42.09 41.90 41.90 0.0M
2022-02-11 42.18 42.44 42.18 42.44 0.0M
2022-02-10 42.61 42.61 42.49 42.49 0.0M
2022-02-09 42.40 42.70 42.40 42.70 0.0M
2022-02-08 41.62 42.01 41.62 42.01 0.0M
2022-02-07 41.54 41.54 41.52 41.54 0.0M
2022-02-04 41.64 41.64 41.15 41.15 0.0M
2022-02-03 42.19 42.19 41.69 41.69 0.0M
2022-02-02 42.06 42.10 42.06 42.10 0.0M
2022-02-01 41.70 41.88 41.70 41.88 0.0M
2022-01-31 41.37 41.53 41.28 41.53 0.0M
2022-01-28 41.04 41.04 40.86 40.86 0.0M
2022-01-27 40.59 41.48 40.59 41.48 0.0M
2022-01-26 41.32 41.61 41.32 41.61 0.0M
2022-01-25 41.20 41.53 40.87 40.87 0.0M
2022-01-24 41.79 41.79 40.63 40.63 0.0M
2022-01-21 42.36 42.36 42.19 42.19 0.0M
2022-01-20 42.83 43.28 42.83 43.28 0.0M
2022-01-19 42.94 42.94 42.89 42.89 0.0M
2022-01-18 43.52 43.52 43.32 43.32 0.0M
2022-01-17 43.73 43.86 43.73 43.86 0.0M
2022-01-14 43.65 43.65 43.55 43.55 0.0M
2022-01-13 43.74 44.05 43.74 44.05 0.0M
2022-01-12 44.21 44.21 43.90 43.90 0.0M
2022-01-11 43.85 43.85 43.84 43.84 0.0M
2022-01-10 43.89 43.89 43.44 43.44 0.0M
2022-01-07 43.86 43.86 43.77 43.77 0.0M
2022-01-06 43.67 43.77 43.67 43.77 0.0M
2022-01-05 44.18 44.31 44.18 44.31 0.0M
2022-01-04 43.97 44.09 43.97 44.09 0.0M
2022-01-03 43.65 43.68 43.65 43.68 0.0M