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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13,292	13,258	13,268	13,292	13,250	3,469
January 13, 2026	13,274	13,247	13,247	13,274	13,224	10,744
January 12, 2026	13,250	13,265	13,265	13,268	13,222	3,228
January 09, 2026	13,154	13,250	13,250	13,250	13,140	3,942
January 08, 2026	13,144	13,123	13,123	13,144	13,104	3,156
January 07, 2026	13,146	13,144	13,144	13,146.2	13,116	12,854
January 06, 2026	13,080	13,138.84	13,138.84	13,140	13,050	4,488
January 05, 2026	13,080	13,070	13,070	13,080	13,002	7,226
January 02, 2026	12,940	12,989	12,989	13,058	12,920	3,370
December 31, 2025	12,941.62	12,924	12,924	12,941.62	12,906.24	1,428
December 30, 2025	12,864	12,981	12,981	12,981	12,858	3,627
December 29, 2025	12,960	12,870	12,870	12,960	12,854	2,032
December 24, 2025	12,872.1	12,884	12,884	12,900	12,872.1	314
December 23, 2025	12,842	12,886	12,886	12,886	12,834	1,009
December 22, 2025	12,860.82	12,855	12,855	12,868	12,812	2,041
December 19, 2025	12,820.81	12,900	12,900	12,904.07	12,820.81	345
December 18, 2025	12,748	12,839	12,839	12,839	12,748	714
December 17, 2025	12,799.59	12,741	12,741	12,832	12,741	1,859
December 16, 2025	12,798	12,740	12,740	12,820	12,732	817
December 15, 2025	12,752.3	12,834	12,834	12,834	12,752.3	1,053
December 12, 2025	12,803.66	12,798	12,800	12,840	12,798	507
December 11, 2025	12,662	12,740	12,740	12,742	12,662	6,324
December 10, 2025	12,648	12,641	12,641	12,648.39	12,627.66	272
December 09, 2025	12,670	12,650	12,650	12,684	12,634	1,482
December 08, 2025	12,676.81	12,645	12,645	12,684	12,645	2,762
December 05, 2025	12,694	12,658	12,658	12,704	12,658	411
December 04, 2025	12,664	12,663	12,663	12,674	12,654	931
December 03, 2025	12,688	12,611	12,611	12,705.46	12,611	3,738
December 02, 2025	12,644	12,698	12,698	12,720	12,642.92	1,507
December 01, 2025	12,626	12,656	12,656	12,656	12,602	562
November 28, 2025	12,612	12,636	12,636	12,656.76	12,594	1,682
November 27, 2025	12,573.04	12,594	12,594	12,608	12,573.04	1,288
November 26, 2025	12,554	12,598	12,598	12,598	12,518	2,003
November 25, 2025	12,392	12,471	12,471	12,471	12,343.83	10,923
November 24, 2025	12,440.64	12,411	12,411	12,444	12,386	1,802
November 21, 2025	12,280	12,344	12,344	12,386.87	12,276	5,279
November 20, 2025	12,508	12,434	12,434	12,508	12,434	2,454
November 19, 2025	12,378	12,412	12,412	12,444	12,374	1,136
November 18, 2025	12,455.94	12,377	12,360.86	12,474	12,341.64	2,106
November 17, 2025	12,676	12,595	12,595	12,690	12,594	8,929
November 14, 2025	12,770	12,699	12,699	12,770	12,611.1	1,418
November 13, 2025	12,930	12,820	12,820	12,948	12,820	783
November 12, 2025	12,836	12,899	12,899	12,940.49	12,834	1,149
November 11, 2025	12,696	12,777	12,777	12,777	12,672	5,791
November 10, 2025	12,562	12,588	12,588	12,608	12,534.12	1,922
November 07, 2025	12,506	12,419	12,419	12,520	12,404.51	875
November 06, 2025	12,580	12,505	12,505	12,586.6	12,505	2,662
November 05, 2025	12,484	12,594	12,594	12,594	12,484	1,235
November 04, 2025	12,468	12,563	12,563	12,563	12,416.52	3,507
November 03, 2025	12,568	12,543	12,543	12,610	12,543	2,092
October 31, 2025	12,642	12,558	12,558	12,642	12,549.1	193
October 30, 2025	12,652	12,642	12,642	12,652	12,590.47	872
October 29, 2025	12,712	12,671	12,671	12,720	12,658	4,874
October 28, 2025	12,584	12,640	12,640	12,656	12,584	939
October 27, 2025	12,590	12,595	12,595	12,604	12,556	2,438
October 24, 2025	12,548	12,581	12,581	12,581	12,498	1,751
October 23, 2025	12,458	12,521	12,521	12,521	12,444.05	679
October 22, 2025	12,454	12,434	12,434	12,478	12,434	442
October 21, 2025	12,430	12,435	12,435	12,443.5	12,406	1,856
October 20, 2025	12,379.54	12,431	12,431	12,431	12,354	2,770

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