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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.88	52.82	52.82	52.88	52.62	2,858
August 15, 2025	53.12	53.01	53.01	53.15	52.97	493
August 14, 2025	52.38	52.85	52.85	52.85	52.38	74
August 13, 2025	52.13	52.37	52.37	52.37	52.13	99
August 12, 2025	51.99	51.88	51.88	51.99	51.64	411
August 11, 2025	52.14	51.83	51.83	52.14	51.82	105
August 08, 2025	51.88	51.96	51.96	51.96	51.84	2,089
August 07, 2025	51.33	51.86	51.86	52.05	51.31	4,546
August 06, 2025	51.1	51.18	51.18	51.18	51.1	217
August 05, 2025	51.18	51.02	51.02	51.22	50.9	1,665
August 04, 2025	50.43	50.97	50.97	50.97	50.43	1,330
August 01, 2025	51.13	50.21	50.21	51.13	50.21	8,116
July 31, 2025	52.54	51.73	51.73	52.54	51.72	363
July 30, 2025	52.18	52.41	52.41	52.47	52.18	239
July 29, 2025	52.07	52.27	52.27	52.51	52.07	122
July 28, 2025	52.62	51.85	51.85	52.62	51.84	3,054
July 25, 2025	51.72	52.02	52.02	52.05	51.72	704
July 24, 2025	52.33	52.02	52.02	52.33	51.91	123
July 23, 2025	51.91	51.92	51.92	52.15	51.78	2,845
July 22, 2025	51.75	51.38	51.38	51.75	51.38	2,154
July 21, 2025	52.05	51.89	51.89	52.05	51.75	2,878
July 18, 2025	52.39	52.02	52.02	52.45	52.02	1,069
July 17, 2025	51.95	52.23	52.23	52.23	51.83	397
July 16, 2025	51.67	51.42	51.42	51.9	51.42	2,169
July 15, 2025	52.35	51.99	51.99	52.37	51.99	195
July 14, 2025	51.87	52.16	52.16	52.16	51.87	1
July 11, 2025	52.6	52.28	52.28	52.6	52.18	296
July 10, 2025	53.06	52.82	52.82	53.06	52.82	2,180
July 09, 2025	52.33	52.92	52.92	52.92	52.33	82
July 08, 2025	52.02	52.21	52.21	52.21	51.82	984
July 07, 2025	51.44	51.88	51.88	51.88	51.39	1,047
July 04, 2025	51.63	51.36	51.36	51.63	51.3	264
July 03, 2025	51.77	51.86	51.86	51.86	51.54	352
July 02, 2025	51.57	51.62	51.62	51.62	51.35	2,305
July 01, 2025	51.57	51.24	51.24	51.57	51.19	4,415
June 30, 2025	51.82	51.5	51.5	51.82	51.5	82
June 27, 2025	51.31	51.7	51.7	51.7	51.31	104
June 26, 2025	51.14	50.9	50.9	51.14	50.78	343
June 25, 2025	51.51	50.96	50.96	51.51	50.96	568
June 24, 2025	51.64	51.42	51.42	51.64	51.3	3,698
June 23, 2025	50.74	50.68	50.68	50.86	50.6	2,038
June 20, 2025	50.72	50.83	50.83	51.11	50.72	3,996
June 19, 2025	50.82	50.44	50.44	50.82	50.44	5,913
June 18, 2025	51.35	51.1	51.1	51.35	50.96	2,462
June 17, 2025	51.37	51.29	51.29	51.39	51.18	3,966
June 16, 2025	51.53	51.78	51.78	51.81	51.52	4,764
June 13, 2025	51.26	51.34	51.34	51.47	51.22	12,632
June 12, 2025	52.02	52	52	52.11	51.75	674
June 11, 2025	53.9	53.66	52.36	53.95	53.66	454
June 10, 2025	53.89	53.84	52.54	53.89	53.79	125
June 09, 2025	53.93	53.91	52.61	53.95	53.79	43
June 06, 2025	53.77	53.97	52.67	53.99	53.76	1,900
June 05, 2025	53.83	53.78	52.48	54	53.58	450
June 04, 2025	53.67	53.73	52.43	53.83	53.62	2,134
June 03, 2025	53.43	53.41	52.12	53.43	52.95	1,352
June 02, 2025	53.15	53.22	51.94	53.27	52.87	1,840
May 30, 2025	53.42	53.33	53.33	53.68	53.33	4,438
May 29, 2025	53.95	53.43	53.43	54.03	53.4	6,396
May 28, 2025	53.84	53.46	53.46	53.89	53.46	244
May 27, 2025	53.63	53.87	53.87	53.97	53.63	2,327

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