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

56.01

+0.22(+0.39%)

Updated at December 05 01:13PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.42	53.76	53.76	53.79	53.4	506
November 20, 2025	54.58	54.19	54.19	54.76	54.19	3,124
November 19, 2025	53.87	53.95	53.95	54.33	53.75	2,198
November 18, 2025	54.2	53.89	53.89	54.22	53.71	863
November 17, 2025	55.49	54.94	54.94	55.49	54.89	2,862
November 14, 2025	55.57	55.41	55.41	55.57	54.89	3,448
November 13, 2025	56.54	55.9	55.9	56.54	55.9	89
November 12, 2025	56.03	56.37	56.37	56.49	56.03	1,988
November 11, 2025	55.39	55.77	55.77	55.77	55.39	186
November 10, 2025	54.97	55.13	55.13	55.21	54.89	138
November 07, 2025	54.81	54.17	54.17	54.81	54.17	1,432
November 06, 2025	55.04	54.56	54.56	55.17	54.56	98
November 05, 2025	54.62	55.22	55.22	55.22	54.62	48
November 04, 2025	54.54	55.11	55.11	55.11	54.31	1,982
November 03, 2025	55.09	55.25	55.25	55.52	55.09	2,523
October 31, 2025	55.42	55.12	55.12	55.44	55.09	2,094
October 30, 2025	55.51	55.44	55.44	55.59	55.22	1,991
October 29, 2025	55.52	55.49	55.49	55.77	55.49	3,932
October 28, 2025	55.42	55.48	55.48	55.56	55.42	233
October 27, 2025	55.37	55.53	55.53	55.53	55.34	215
October 24, 2025	55.35	55.18	55.18	55.35	54.97	2,074
October 23, 2025	54.99	55.12	55.12	55.17	54.9	2,018
October 22, 2025	55.06	54.84	54.84	55.24	54.84	54
October 21, 2025	55.25	55.34	55.34	55.36	55.24	3,153
October 20, 2025	54.97	55.29	55.29	55.29	54.9	2,132
October 17, 2025	54.15	54.56	54.56	54.58	54.15	70
October 16, 2025	54.58	55.01	55.01	55.01	54.49	92
October 15, 2025	54.65	54.51	54.51	54.78	54.51	375
October 14, 2025	53.65	54.04	54.04	54.04	53.57	347
October 13, 2025	54.08	54.17	54.17	54.34	54.01	516
October 10, 2025	54.83	53.78	53.78	54.83	53.78	2,312
October 09, 2025	55.08	54.72	54.72	55.08	54.72	189
October 08, 2025	54.55	54.97	54.97	55	54.55	21
October 07, 2025	54.72	54.6	54.6	54.87	54.6	102
October 06, 2025	54.87	54.73	54.73	54.93	54.61	421
October 03, 2025	55.11	54.98	54.98	55.11	54.94	694
October 02, 2025	54.88	54.95	54.95	55.17	54.88	24
October 01, 2025	53.65	54.32	54.32	54.33	53.65	604
September 30, 2025	53.47	53.71	53.71	53.71	53.38	51
September 29, 2025	53.63	53.57	53.57	53.63	53.47	604
September 26, 2025	53.12	53.48	53.48	53.48	53.12	110
September 25, 2025	52.94	52.91	52.91	53.03	52.7	5,044
September 24, 2025	53.14	53.12	53.12	53.21	52.99	4,518
September 23, 2025	52.98	53.22	53.22	53.36	52.94	1,167
September 22, 2025	53.07	52.9	52.9	53.07	52.84	5,498
September 19, 2025	53.06	53.06	53.06	53.24	53.05	309
September 18, 2025	52.52	53.06	53.06	53.06	52.52	3,042
September 17, 2025	52.35	52.18	52.18	52.35	52.13	2,330
September 16, 2025	52.82	52.21	52.21	52.88	52.21	3,274
September 15, 2025	52.66	52.87	52.87	52.88	52.66	336
September 12, 2025	52.41	52.38	52.38	52.41	52.17	435