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

58.36

+0.18(+0.31%)

Updated at January 15 10:15AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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