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
2023-12-29 43.95 43.95 43.95 43.80 0.0M
2023-12-28 43.94 43.94 43.94 43.85 0.0M
2023-12-27 43.98 43.98 43.98 43.75 0.0M
2023-12-22 43.95 43.84 43.73 43.84 0.0M
2023-12-21 43.81 43.81 43.81 43.70 0.0M
2023-12-20 44.07 44.07 44.07 44.02 0.0M
2023-12-19 43.69 43.69 43.69 43.80 0.0M
2023-12-18 43.60 43.60 43.60 43.70 0.0M
2023-12-15 43.73 43.84 43.84 43.84 0.0M
2023-12-14 43.45 43.45 43.45 43.59 0.0M
2023-12-13 43.13 43.13 43.13 43.16 0.0M
2023-12-12 43.26 43.26 43.26 43.07 0.0M
2023-12-11 42.98 42.98 42.98 43.29 0.0M
2023-12-08 43.77 42.61 42.59 42.61 0.0M
2023-12-07 42.50 42.50 42.50 42.48 0.0M
2023-12-06 42.75 42.75 42.75 42.72 0.0M
2023-12-05 42.81 42.81 42.81 42.74 0.0M
2023-12-04 42.61 42.61 42.61 42.86 0.0M
2023-12-01 42.27 42.27 42.27 42.70 0.0M
2023-11-30 41.83 41.83 41.83 42.02 0.0M
2023-11-29 41.63 41.65 41.63 41.77 0.0M
2023-11-28 41.69 41.69 41.69 41.69 0.0M
2023-11-27 41.63 41.73 41.63 41.63 0.0M
2023-11-24 41.84 41.84 41.84 41.91 0.0M
2023-11-23 41.79 41.79 41.79 41.86 0.0M
2023-11-22 41.72 41.96 41.72 41.83 0.0M
2023-11-21 41.69 41.69 41.69 41.62 0.0M
2023-11-20 41.69 41.69 41.69 41.71 0.0M
2023-11-17 41.72 41.61 41.60 41.61 0.0M
2023-11-15 41.60 42.04 41.70 42.04 0.0M
2023-11-14 41.30 41.30 41.30 41.77 0.0M
2023-11-13 41.16 41.16 41.16 41.30 0.0M
2023-11-10 41.03 41.03 41.03 40.99 0.0M
2023-11-09 41.01 41.01 41.01 41.12 0.0M
2023-11-08 41.09 41.09 41.09 41.09 0.0M
2023-11-07 41.70 41.32 41.22 41.22 0.0M
2023-11-06 41.60 41.60 41.60 41.45 0.0M
2023-11-03 41.60 41.60 41.60 41.63 0.0M
2023-11-02 40.97 40.97 40.97 41.47 0.0M
2023-11-01 40.64 40.64 40.64 40.88 0.0M
2023-10-31 40.24 40.24 40.24 40.50 0.0M
2023-10-30 40.42 40.42 40.42 40.25 0.0M
2023-10-27 41.32 40.73 40.64 40.64 0.0M
2023-10-25 40.62 41.02 41.02 41.02 0.0M
2023-10-24 40.70 40.70 40.70 40.99 0.0M
2023-10-23 41.15 41.15 41.15 41.00 0.0M
2023-10-20 41.55 41.55 41.55 41.28 0.0M
2023-10-19 42.28 42.28 42.28 41.94 0.0M
2023-10-18 42.75 42.75 42.75 42.59 0.0M
2023-10-17 42.59 42.60 42.59 42.82 0.0M
2023-10-16 42.53 42.53 42.53 42.77 0.0M
2023-10-13 42.49 42.49 42.49 42.46 0.0M
2023-10-12 42.59 42.60 42.42 42.42 0.0M
2023-10-11 42.50 42.50 42.32 42.30 0.0M
2023-10-10 42.18 42.26 42.18 42.50 0.0M
2023-10-09 41.61 41.61 41.61 41.84 0.0M
2023-10-06 41.33 41.33 41.33 41.40 0.0M
2023-10-05 41.31 41.31 41.31 41.22 0.0M
2023-10-04 42.18 41.56 41.39 41.56 0.0M
2023-10-03 42.17 42.17 42.17 41.63 0.0M
2023-10-02 42.49 42.49 42.49 42.22 0.0M
2023-09-29 42.69 42.69 42.69 42.61 0.0M
2023-09-28 42.55 42.55 42.55 42.68 0.0M
2023-09-27 41.39 42.31 42.23 42.31 0.0M
2023-09-26 42.30 42.39 42.30 42.28 0.0M
2023-09-25 42.30 42.25 42.20 42.20 0.0M
2023-09-22 42.24 42.24 42.24 42.29 0.0M
2023-09-21 42.57 42.57 42.57 42.28 0.0M
2023-09-20 42.67 42.67 42.58 42.88 0.0M
2023-09-19 42.66 42.66 42.66 42.64 0.0M
2023-09-18 42.92 42.92 42.92 42.72 0.0M
2023-09-15 43.31 43.31 43.31 42.90 0.0M
2023-09-14 42.35 42.35 42.35 43.03 0.0M
2023-09-13 42.61 42.61 42.61 42.59 0.0M
2023-09-12 42.57 42.57 42.57 42.69 0.0M
2023-09-11 42.65 42.65 42.65 42.62 0.0M
2023-09-08 42.45 42.45 42.45 42.61 0.0M
2023-09-07 42.46 42.46 42.46 42.43 0.0M
2023-09-06 42.57 42.57 42.52 42.51 0.0M
2023-09-05 42.72 42.81 42.72 42.90 0.0M
2023-09-04 42.94 43.05 42.94 42.82 0.0M
2023-09-01 42.49 42.49 42.49 42.84 0.0M
2023-08-31 42.34 42.46 42.34 42.47 0.0M
2023-08-30 42.28 42.28 42.23 42.17 0.0M
2023-08-29 42.01 42.01 41.99 42.16 0.0M
2023-08-28 41.68 41.68 41.68 41.95 0.0M
2023-08-25 41.59 41.59 41.59 41.53 0.0M
2023-08-24 41.74 41.74 41.74 41.56 0.0M
2023-08-23 41.53 41.53 41.53 41.51 0.0M
2023-08-22 41.38 41.38 41.38 41.57 0.0M
2023-08-21 41.45 41.45 41.45 41.35 0.0M
2023-08-18 41.43 41.49 41.43 41.42 0.0M
2023-08-17 41.70 41.70 41.66 41.72 0.0M
2023-08-16 41.69 41.69 41.69 41.70 0.0M
2023-08-15 42.15 42.15 42.15 41.75 0.0M
2023-08-14 42.02 42.02 42.02 42.05 0.0M
2023-08-11 41.93 41.93 41.88 42.02 0.0M
2023-08-10 42.00 42.07 41.98 42.08 0.0M
2023-08-09 42.00 42.00 41.95 41.87 0.0M
2023-08-08 41.68 41.68 41.52 41.57 0.0M
2023-08-07 41.67 41.67 41.67 41.80 0.0M
2023-08-04 41.74 41.74 41.74 41.67 0.0M
2023-08-03 41.57 41.57 41.57 41.54 0.0M
2023-08-02 41.75 41.75 41.75 41.63 0.0M
2023-08-01 42.20 42.20 42.20 41.95 0.0M
2023-07-31 42.00 42.00 42.00 42.17 0.0M
2023-07-28 42.12 42.12 42.12 42.04 0.0M
2023-07-27 41.76 41.76 41.76 42.16 0.0M
2023-07-26 41.80 41.80 41.80 41.58 0.0M
2023-07-25 41.55 41.55 41.55 41.80 0.0M
2023-07-24 41.03 41.03 41.03 41.51 0.0M
2023-07-21 41.14 41.14 41.14 41.15 0.0M
2023-07-20 40.87 40.87 40.87 41.01 0.0M
2023-07-19 40.83 40.83 40.83 40.89 0.0M
2023-07-18 40.13 40.33 40.13 40.75 0.0M
2023-07-17 40.14 40.14 40.14 40.21 0.0M
2023-07-14 40.49 40.49 40.49 40.22 0.0M
2023-07-13 40.62 40.62 40.62 40.67 0.0M
2023-07-12 40.66 40.66 40.66 40.74 0.0M
2023-07-11 40.24 40.24 40.24 40.52 0.0M
2023-07-10 39.90 39.90 39.90 40.20 0.0M
2023-07-07 39.90 39.98 39.90 40.07 0.0M
2023-07-05 40.78 40.78 40.78 40.66 0.0M
2023-07-03 40.55 40.65 40.52 40.69 0.0M
2023-06-30 40.44 40.44 40.44 40.46 0.0M
2023-06-29 40.10 40.14 40.10 40.19 0.0M
2023-06-28 40.01 40.01 40.01 39.98 0.0M
2023-06-27 39.70 39.70 39.70 39.75 0.0M
2023-06-26 39.51 39.51 39.36 39.58 0.0M
2023-06-23 39.49 39.49 39.49 39.52 0.0M
2023-06-22 39.61 39.61 39.61 39.54 0.0M
2023-06-21 39.89 39.89 39.75 39.90 0.0M
2023-06-20 40.10 40.10 40.03 39.81 0.0M
2023-06-19 40.18 40.18 40.18 40.11 0.0M
2023-06-16 40.30 40.30 40.30 40.31 0.0M
2023-06-15 40.25 40.25 40.25 40.14 0.0M
2023-06-14 40.92 40.92 40.92 40.77 0.0M
2023-06-13 40.48 40.48 40.43 40.85 0.0M
2023-06-12 40.45 40.45 40.45 40.35 0.0M
2023-06-09 40.33 40.33 40.33 40.40 0.0M
2023-06-08 40.63 40.63 40.63 40.27 0.0M
2023-06-07 40.36 40.36 40.36 40.57 0.0M
2023-06-06 39.96 39.96 39.96 40.32 0.0M
2023-06-05 40.13 40.13 40.13 39.93 0.0M
2023-06-02 39.12 39.12 39.12 39.93 0.0M
2023-06-01 38.92 39.01 38.90 38.95 0.0M
2023-05-31 38.99 38.99 38.72 38.66 0.0M
2023-05-30 39.40 39.40 39.40 38.93 0.0M
2023-05-29 39.39 39.39 39.39 39.39 0.0M
2023-05-26 38.93 38.96 38.93 39.20 0.0M
2023-05-25 39.01 39.01 38.97 38.86 0.0M
2023-05-24 39.30 39.30 39.30 39.10 0.0M
2023-05-23 39.42 39.42 39.42 39.64 0.0M
2023-05-22 39.46 39.65 39.46 39.56 0.0M
2023-05-19 39.83 39.83 39.83 39.55 0.0M
2023-05-18 39.38 39.38 39.38 39.60 0.0M
2023-05-17 38.77 38.81 38.77 39.20 0.0M
2023-05-16 39.04 39.04 39.04 38.83 0.0M
2023-05-15 39.07 39.07 39.07 39.10 0.0M
2023-05-12 38.83 38.83 38.83 38.83 0.0M
2023-05-11 39.07 39.07 39.07 39.07 0.0M
2023-05-10 39.01 39.20 39.01 39.20 0.0M
2023-05-09 38.84 38.84 38.84 38.84 0.0M
2023-05-08 38.65 38.65 38.65 38.65 0.0M
2023-05-05 38.05 38.05 38.05 38.05 0.0M
2023-05-04 38.32 38.32 37.99 37.99 0.0M
2023-05-03 38.79 38.79 38.79 38.79 0.0M
2023-05-02 39.35 39.35 39.35 39.35 0.0M
2023-04-28 38.96 38.96 38.96 38.96 0.0M
2023-04-27 38.22 38.22 38.22 38.22 0.0M
2023-04-26 38.54 38.54 38.54 38.54 0.0M
2023-04-25 38.96 38.96 38.96 38.96 0.0M
2023-04-24 39.14 39.14 39.14 39.14 0.0M
2023-04-21 39.39 39.39 39.39 39.39 0.0M
2023-04-20 39.48 39.48 39.34 39.34 0.0M
2023-04-19 39.68 39.68 39.51 39.51 0.0M
2023-04-18 39.79 39.79 39.79 39.79 0.0M
2023-04-17 39.72 39.72 39.72 39.72 0.0M
2023-04-14 39.41 39.61 39.41 39.61 0.0M
2023-04-13 39.52 39.52 39.34 39.34 0.0M
2023-04-12 39.75 39.75 39.75 39.75 0.0M
2023-04-11 39.56 39.56 39.56 39.56 0.0M
2023-04-06 39.27 39.27 39.27 39.27 0.0M
2023-04-05 39.16 39.16 39.16 39.16 0.0M
2023-04-04 39.82 39.82 39.82 39.82 0.0M
2023-04-03 39.77 39.77 39.77 39.77 0.0M
2023-03-31 39.02 39.02 39.02 39.02 0.0M
2023-03-30 39.00 39.00 39.00 39.00 0.0M
2023-03-29 38.83 38.83 38.83 38.83 0.0M
2023-03-28 38.51 38.51 38.51 38.51 0.0M
2023-03-27 38.45 38.45 38.45 38.45 0.0M
2023-03-24 38.11 38.11 38.11 38.11 0.0M
2023-03-23 38.32 38.32 38.20 38.20 0.0M
2023-03-22 39.05 39.05 39.05 39.05 0.0M
2023-03-21 38.79 38.79 38.79 38.79 0.0M
2023-03-20 38.29 38.29 38.14 38.14 0.0M
2023-03-17 39.04 39.04 39.04 39.04 0.0M
2023-03-16 38.71 38.71 38.63 38.63 0.0M
2023-03-15 39.21 39.21 39.21 39.21 0.0M
2023-03-14 39.09 39.09 39.09 39.09 0.0M
2023-03-13 40.10 40.10 39.70 39.87 0.0M
2023-03-10 40.45 40.71 40.22 40.22 0.0M
2023-03-09 41.68 41.68 41.68 41.68 0.0M
2023-03-08 41.62 41.62 41.62 41.62 0.0M
2023-03-07 41.86 41.86 41.86 41.86 0.0M
2023-03-06 42.17 42.17 42.17 42.17 0.0M
2023-03-03 41.86 41.86 41.86 41.86 0.0M
2023-03-02 41.42 41.42 41.42 41.42 0.0M
2023-03-01 41.59 41.59 41.59 41.59 0.0M
2023-02-28 41.59 41.59 41.52 41.52 0.0M
2023-02-27 41.86 41.94 41.82 41.84 0.0M
2023-02-24 41.92 41.92 41.39 41.39 0.0M
2023-02-23 41.91 41.91 41.91 41.91 0.0M
2023-02-22 41.69 41.69 41.69 41.69 0.0M
2023-02-21 42.20 42.20 42.20 42.20 0.0M
2023-02-20 42.20 42.20 42.20 42.20 0.0M
2023-02-17 42.53 42.80 42.53 42.80 0.0M
2023-02-16 42.81 42.81 42.81 42.81 0.0M
2023-02-15 42.32 42.32 42.32 42.32 0.0M
2023-02-14 42.49 42.49 42.49 42.49 0.0M
2023-02-13 42.15 42.15 42.15 42.15 0.0M
2023-02-10 41.77 41.77 41.77 41.77 0.0M
2023-02-09 42.33 42.33 42.33 42.33 0.0M
2023-02-08 42.39 42.39 42.39 42.39 0.0M
2023-02-07 42.15 42.15 42.15 42.15 0.0M
2023-02-06 42.22 42.22 42.22 42.22 0.0M
2023-02-03 42.29 42.36 42.29 42.36 0.0M
2023-02-02 42.02 42.02 42.02 42.02 0.0M
2023-02-01 42.25 42.25 42.25 42.25 0.0M
2023-01-31 42.05 42.05 42.05 42.05 0.0M
2023-01-30 41.92 41.92 41.92 41.92 0.0M
2023-01-27 42.23 42.24 42.23 42.24 0.0M
2023-01-26 41.87 41.87 41.87 41.87 0.0M
2023-01-25 41.56 41.56 41.56 41.56 0.0M
2023-01-24 41.46 41.46 41.46 41.46 0.0M
2023-01-23 41.04 41.04 41.04 41.04 0.0M
2023-01-20 40.91 40.91 40.91 40.91 0.0M
2023-01-19 41.09 41.09 41.09 41.09 0.0M
2023-01-18 41.55 41.55 41.55 41.55 0.0M
2023-01-17 41.50 41.50 41.50 41.50 0.0M
2023-01-16 41.54 41.54 41.54 41.54 0.0M
2023-01-13 41.34 41.34 41.34 41.34 0.0M
2023-01-12 41.28 41.28 41.28 41.28 0.0M
2023-01-11 40.92 40.92 40.92 40.92 0.0M
2023-01-10 40.65 40.65 40.65 40.65 0.0M
2023-01-09 41.18 41.18 41.18 41.18 0.0M
2023-01-06 40.89 40.89 40.89 40.89 0.0M
2023-01-05 40.49 40.49 40.49 40.49 0.0M
2023-01-04 40.52 40.69 40.52 40.69 0.0M
2023-01-03 40.59 40.59 40.59 40.59 0.0M
2023-01-02 40.48 40.48 40.48 40.48 0.0M