Invesco STOXX Europe 600 UCITS ETF - S600.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,098	12,085	12,085	12,098	12,084	152
September 25, 2025	12,048	12,015	12,015	12,056	12,004	1,274
September 24, 2025	12,062	12,076	12,076	12,100	12,062	262
September 23, 2025	12,074.25	12,107	12,107	12,144	12,074.25	49
September 22, 2025	12,060.99	12,058	12,058	12,066	12,035.5	330
September 19, 2025	12,080	12,072	12,072	12,122	12,066	932
September 18, 2025	11,979	12,059	12,059	12,059	11,972	462
September 17, 2025	11,983.84	11,928	11,972	11,984	11,918	914
September 16, 2025	12,010	11,937	11,937	12,036	11,937	394
September 15, 2025	12,018	12,036	12,036	12,044	12,018	177
September 12, 2025	12,027.4	11,985	11,985	12,027.4	11,985	374
September 11, 2025	11,962	11,992	11,971.39	12,026	11,948	69
September 10, 2025	12,000.35	11,934	11,934	12,000.35	11,928	321
September 09, 2025	11,974	11,954	11,954	11,990	11,920	525
September 08, 2025	11,948	11,971	11,971	11,971	11,921.1	2,349
September 05, 2025	11,948.86	11,898	11,898	11,966	11,886	136
September 04, 2025	11,832	11,910	11,910	11,910	11,832	582
September 03, 2025	11,856.5	11,857	11,857	11,881.36	11,820	840
September 02, 2025	11,902.5	11,816	11,816	11,904	11,815.1	768
September 01, 2025	11,940	11,896	11,896	11,963.76	11,894	332
August 29, 2025	11,932.8	11,908	11,908	11,960.8	11,905.1	712
August 28, 2025	11,970	11,946	11,946	11,994	11,916	973
August 27, 2025	11,982	11,938	11,938	11,982	11,918	2,358
August 26, 2025	11,982	11,966	11,966	11,990	11,940	1,976
August 22, 2025	12,062.9	12,152	12,152	12,154.34	12,062.9	1,963
August 21, 2025	12,080	12,079	12,079	12,228	12,038	1,168
August 20, 2025	11,974	12,094	12,094	12,094	11,974	2,423
August 19, 2025	11,966	12,045	12,045	12,045	11,966	3,744
August 18, 2025	11,912	11,938	11,938	11,994	11,902	413
August 15, 2025	11,967.8	11,945	11,945	11,976	11,938	51
August 14, 2025	11,858	11,894	11,894	11,894	11,842	1,399
August 13, 2025	11,878	11,871	11,871	11,878	11,846	1,231
August 12, 2025	11,827.32	11,816	11,816	11,827.32	11,764	1,589
August 11, 2025	11,870	11,802	11,802	11,870	11,801.62	1,841
August 08, 2025	11,828	11,843	11,843	11,843	11,820	2,218
August 07, 2025	11,766	11,813	11,813	11,880	11,766	1,772
August 06, 2025	11,830	11,766	11,766	11,832	11,762	1,412
August 05, 2025	11,774	11,754	11,754	11,774	11,738.9	2,649
August 04, 2025	11,638	11,732	11,732	11,732	11,638	3,166
August 01, 2025	11,666	11,591	11,591	11,678	11,580	3,443
July 31, 2025	11,876.2	11,779	11,779	11,890	11,779	3,116
July 30, 2025	11,850	11,855	11,855	11,862	11,841.82	294
July 29, 2025	11,879.53	11,863	11,863	11,960	11,863	3,915
July 28, 2025	12,090	11,858	11,858	12,090	11,858	2,086
July 25, 2025	11,932	11,980	11,980	11,988	11,916	1,161
July 24, 2025	11,974	11,956	11,956	11,990	11,926	1,827
July 23, 2025	11,872	11,865	11,865	11,900	11,858	7,249
July 22, 2025	11,792	11,789	11,789	11,792	11,742	642
July 21, 2025	11,818	11,815	11,815	11,838	11,760	1,853
July 18, 2025	11,838.25	11,816	11,816	11,860	11,805.18	2,158
July 17, 2025	11,776	11,788	11,788	11,788	11,746	2,274
July 16, 2025	11,760	11,744	11,744	11,778	11,742	243
July 15, 2025	11,852	11,778	11,778	11,890	11,778	431
July 14, 2025	11,758	11,848	11,848	11,848	11,746	1,037
July 11, 2025	11,856	11,807	11,807	11,864	11,787.93	526
July 10, 2025	11,870	11,876	11,876	11,894	11,864	455
July 09, 2025	11,740	11,817	11,817	11,824	11,740	3,007
July 08, 2025	11,674	11,725	11,725	11,725	11,662	436
July 07, 2025	11,652	11,650	11,650	11,670	11,638	3,386
July 04, 2025	11,630	11,651	11,651	11,654	11,584	364

Invesco STOXX Europe 600 UCITS ETF (S600.L) LSE