Invesco EURO STOXX 50 UCITS ETF - S6X0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.87	59.47	59.47	59.47	58.85	977
February 19, 2026	59.05	58.73	58.73	59.05	58.59	2,404
February 18, 2026	58.71	59.21	59.21	59.22	58.7	1,950
February 17, 2026	57.98	58.42	58.42	58.44	57.95	1,356
February 16, 2026	58.24	58.01	58.01	58.3	58.01	562
February 13, 2026	58.22	58.07	58.07	58.26	57.95	187
February 12, 2026	59.04	58.3	58.3	59.05	58.3	5,548
February 11, 2026	58.63	58.49	58.49	58.8	58.37	3,568
February 10, 2026	58.68	58.61	58.61	58.82	58.61	593
February 09, 2026	58.46	58.73	58.73	58.73	58.31	1,582
February 06, 2026	57.33	58.13	58.13	58.13	57.33	10,933
February 05, 2026	57.95	57.43	57.43	57.95	57.13	4,100
February 04, 2026	58.13	57.89	57.89	58.39	57.89	3,169
February 03, 2026	58.65	58.09	58.09	58.65	57.97	11,179
February 02, 2026	57.18	58.23	58.23	58.3	57.18	3,797
January 30, 2026	57.28	57.66	57.66	57.68	57.28	1,408
January 29, 2026	57.64	57.07	57.07	57.84	57.06	756
January 28, 2026	58.33	57.49	57.49	58.33	57.49	5,398
January 27, 2026	57.9	58.09	58.09	58.09	57.82	1,941
January 26, 2026	57.63	57.74	57.74	57.8	57.55	165
January 23, 2026	57.54	57.63	57.63	57.67	57.49	7,438
January 22, 2026	57.72	57.71	57.71	57.91	57.67	405
January 21, 2026	57	56.97	56.97	57	56.55	364
January 20, 2026	56.99	57.11	57.11	57.11	56.62	551
January 19, 2026	57.52	57.4	57.4	57.78	57.39	5,029
January 16, 2026	58.53	58.37	58.37	58.53	58.25	1,948
January 15, 2026	58.53	58.51	58.51	58.59	58.39	334
January 14, 2026	58.54	58.18	58.18	58.54	58.18	2,404
January 13, 2026	58.38	58.4	58.4	58.48	58.24	17,488
January 12, 2026	58	58.28	58.28	58.32	57.95	495
January 09, 2026	57.43	58.08	58.08	58.08	57.43	13
January 08, 2026	57.27	57.13	57.13	57.27	57.13	7,668
January 07, 2026	57.48	57.36	57.36	57.48	57.25	5,807
January 06, 2026	57.37	57.44	57.44	57.47	57.15	4,483
January 05, 2026	57.04	57.38	57.38	57.38	57.01	8,204
January 02, 2026	56.09	56.67	56.67	56.67	56.09	2,956
December 30, 2025	55.73	56.15	56.15	56.15	55.69	368
December 29, 2025	55.74	55.72	55.72	55.76	55.54	3,663
December 23, 2025	55.65	55.68	55.68	55.72	55.52	2,110
December 22, 2025	55.8	55.61	55.61	55.83	55.59	3,978
December 19, 2025	55.62	55.78	55.78	55.86	55.55	143
December 18, 2025	55.06	55.63	55.63	55.63	55.04	5,883
December 17, 2025	55.54	55.03	55.03	55.54	55	379
December 16, 2025	55.52	55.38	55.38	55.54	55.38	1,072
December 15, 2025	55.63	55.7	55.7	55.78	55.59	701
December 12, 2025	55.93	55.37	55.37	55.96	55.37	199
December 11, 2025	55.18	55.75	55.75	55.77	55.18	158
December 10, 2025	55.66	55.66	55.28	55.66	55.59	106
December 09, 2025	56	55.75	55.37	56	55.71	208
December 08, 2025	55.75	55.81	55.43	55.86	55.7	522
December 05, 2025	55.88	55.81	55.81	56.01	55.81	3,082
December 04, 2025	55.74	55.79	55.79	55.86	55.71	15,208
December 03, 2025	55.71	55.53	55.53	55.79	55.53	6,607
December 02, 2025	55.31	55.47	55.47	55.66	55.31	8,531
December 01, 2025	55.06	55.25	55.25	55.28	54.86	891
November 28, 2025	55.1	55.28	55.28	55.32	55	4,057
November 27, 2025	55.03	55.12	55.12	55.21	55	576
November 26, 2025	54.72	55.15	55.15	55.15	54.57	618
November 25, 2025	54.03	54.34	54.34	54.35	53.73	1,116
November 24, 2025	54.04	53.89	53.89	54.21	53.74	3,864

Invesco EURO STOXX 50 UCITS ETF (S6X0.DE) XETRA