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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,755.2	13,798	13,798	13,812	13,714	5,444
February 19, 2026	13,764	13,701	13,701	13,764	13,672	928
February 18, 2026	13,636	13,742	13,742	13,764	13,636	6,782
February 17, 2026	13,516	13,612	13,612	13,624	13,494	2,384
February 16, 2026	13,502	13,474	13,474	13,512	13,471.49	11,153
February 13, 2026	13,474	13,472	13,472	13,502	13,435.03	3,657
February 12, 2026	13,652	13,472	13,472	13,656	13,472	980
February 11, 2026	13,570	13,544	13,544	13,570	13,499.1	2,188
February 10, 2026	13,568	13,552	13,552	13,580	13,523.74	1,208
February 09, 2026	13,520	13,542	13,542	13,556	13,474.29	861
February 06, 2026	13,294	13,424	13,424	13,424	13,260	908
February 05, 2026	13,390	13,339	13,339	13,430	13,298	4,166
February 04, 2026	13,337.82	13,374	13,374	13,438.97	13,326.88	1,609
February 03, 2026	13,440	13,344	13,344	13,454	13,288	275
February 02, 2026	13,202	13,378	13,378	13,378	13,176	1,716
January 30, 2026	13,192	13,234	13,234	13,292.1	13,192	3,772
January 29, 2026	13,254	13,172	13,172	13,299.4	13,168	2,140
January 28, 2026	13,362	13,211	13,211	13,362	13,211	3,844
January 27, 2026	13,300	13,361	13,357.4	13,361	13,266.65	1,851
January 26, 2026	13,232	13,250	13,250	13,274	13,204	3,350
January 23, 2026	13,262	13,206	13,206	13,264.5	13,185.94	3,452
January 22, 2026	13,294	13,270	13,270	13,352	13,268	4,580
January 21, 2026	13,144	13,158	13,158	13,180.86	13,108	3,177
January 20, 2026	13,110	13,158	13,158	13,158	13,047.79	1,246
January 19, 2026	13,192	13,188	13,188	13,253.17	13,166	3,716
January 16, 2026	13,344	13,310	13,310	13,346	13,310	3,717
January 15, 2026	13,308	13,358	13,358	13,358	13,296	2,917
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

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