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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,706	11,667	11,667	11,706	11,655.32	3,968
July 02, 2025	11,614	11,666	11,666	11,684.52	11,568	501
July 01, 2025	11,592	11,571	11,571	11,592	11,521.43	2,415
June 30, 2025	11,630	11,573	11,573	11,630	11,546	1,646
June 27, 2025	11,484.89	11,569	11,569	11,569	11,478	1,226
June 26, 2025	11,444	11,410	11,410	11,446	11,400	767
June 25, 2025	11,510	11,421	11,421	11,528	11,420	1,065
June 24, 2025	11,534	11,505	11,505	11,540	11,476	1,453
June 23, 2025	11,409.99	11,402	11,402	11,446	11,252	3,842
June 20, 2025	11,478	11,432	11,432	11,488.35	11,426	523
June 19, 2025	11,378	11,397	11,397	11,464	11,378	1,838
June 18, 2025	11,544	11,521	11,521	11,544	11,500	842
June 17, 2025	11,516	11,523	11,523	11,570	11,468	1,492
June 16, 2025	11,590	11,607	11,607	11,616	11,576	1,575
June 13, 2025	11,538	11,533	11,533	11,584	11,490	7,131
June 12, 2025	11,618	11,667	11,667	11,689.1	11,618	2,206
June 11, 2025	11,665.11	11,657	11,657	11,698	11,654	5,789
June 10, 2025	11,670	11,645	11,645	11,674	11,628	2,696
June 09, 2025	11,618	11,609	11,609	11,634	11,570	1,937
June 06, 2025	11,602	11,600	11,600	11,622	11,576	1,057
June 05, 2025	11,562	11,567	11,567	11,604	11,542	2,834
June 04, 2025	11,508	11,564	11,564	11,566	11,508	749
June 03, 2025	11,616	11,491	11,491	11,616	11,466	2,761
June 02, 2025	11,490	11,522	11,522	11,528	11,456	6,437
May 30, 2025	11,508	11,507	11,507	11,544	11,492	7,686
May 29, 2025	11,516	11,493	11,493	11,516	11,468	688
May 28, 2025	11,544	11,456	11,456	11,544	11,456	1,539
May 27, 2025	11,518	11,537	11,537	11,554	11,492	1,404

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