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

54.56

-0.45(-0.82%)

Updated at October 17 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	52.15	52.36	52.36	52.36	52.15	61
September 10, 2025	52.39	52.09	52.09	52.39	52.06	572
September 09, 2025	52.2	52.17	52.17	52.2	52.1	80
September 08, 2025	51.97	52.11	52.11	52.11	51.91	482
September 05, 2025	52.13	51.7	51.7	52.15	51.7	2,168
September 04, 2025	51.75	51.95	51.95	51.95	51.75	33
September 03, 2025	51.79	51.73	51.73	51.85	51.73	844
September 02, 2025	52.16	51.39	51.39	52.16	51.39	301
September 01, 2025	52.19	52.17	52.17	52.25	52.1	1,131
August 29, 2025	52.35	51.98	51.98	52.35	51.98	38
August 28, 2025	52.64	52.46	52.46	52.72	52.34	581
August 27, 2025	52.45	52.43	52.43	52.51	52.19	4,177
August 26, 2025	52.48	52.33	52.33	52.56	52.33	545
August 25, 2025	53.16	52.88	52.88	53.18	52.88	17,881
August 22, 2025	53.03	53.36	53.36	53.48	53.03	15
August 21, 2025	53.14	53.1	53.1	53.14	52.89	14,633
August 20, 2025	53	53.2	53.2	53.32	52.99	2,172
August 19, 2025	52.95	53.29	53.29	53.34	52.91	418
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