Invesco STOXX Europe 600 Optimised Chemicals UCITS ETF (SC00.DE) XETRA
597.10
-11.3(-1.86%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
SC00.DE Historical Return
If you invested €1000 in Invesco STOXX Europe 600 Optimised Chemicals UCITS ETF (SC00.DE) 10 years ago, it would be worth €1,824.12 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,014.85, while €1000 invested 1 year ago would be worth €986.54. This corresponds to total returns of 82.41%, 1.48%, -1.35%, respectively, with annualized returns of 6.19%, 0.3%, -1.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SC00.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 606.1 | 608.4 | 608.4 | 608.4 | 606.1 | 124 |
| June 01, 2026 | 607.2 | 605.9 | 605.9 | 610.1 | 604.9 | 124 |
| May 29, 2026 | 615.7 | 609.6 | 609.6 | 618.5 | 609.6 | 59 |
| May 28, 2026 | 611.6 | 614.8 | 614.8 | 614.8 | 611.6 | 1,260 |
| May 27, 2026 | 614.2 | 614.5 | 614.5 | 615.9 | 612.6 | 1,260 |
| May 26, 2026 | 609.2 | 605.4 | 605.4 | 609.2 | 605.4 | 5 |
| May 25, 2026 | 604.2 | 610.2 | 610.2 | 610.2 | 604.2 | 19 |
| May 22, 2026 | 599.5 | 606.5 | 606.5 | 608.4 | 599.5 | 109 |
| May 21, 2026 | 591.8 | 599.6 | 599.6 | 600.8 | 591.8 | 930 |
| May 20, 2026 | 590 | 592.3 | 592.3 | 596.4 | 588.7 | 3,271 |
| May 19, 2026 | 595.2 | 592.1 | 592.1 | 596.4 | 589.9 | 100 |
| May 18, 2026 | 588.1 | 595.5 | 595.5 | 595.5 | 587.6 | 11 |
| May 15, 2026 | 596.3 | 589.5 | 589.5 | 596.3 | 588.6 | 7 |
| May 14, 2026 | 597.1 | 596.2 | 596.2 | 598.6 | 595.5 | 5 |
| May 13, 2026 | 594 | 595 | 595 | 595 | 592.2 | 1 |
| May 12, 2026 | 591.1 | 590.6 | 590.6 | 594.5 | 589.5 | 7 |
| May 11, 2026 | 585.5 | 592.6 | 592.6 | 593.5 | 585.5 | 30 |
| May 08, 2026 | 587.7 | 587.5 | 587.5 | 587.8 | 586.2 | 17 |
| May 07, 2026 | 597.1 | 588.2 | 588.2 | 597.1 | 588 | 76 |
| May 06, 2026 | 599 | 594.1 | 594.1 | 600.8 | 594 | 265 |
| May 05, 2026 | 591.4 | 593.7 | 593.7 | 594.4 | 590.6 | 93 |
| May 04, 2026 | 596 | 588.8 | 588.8 | 597.3 | 588.8 | 13 |
| April 30, 2026 | 582.6 | 592.2 | 592.2 | 592.9 | 582.6 | 417 |
| April 29, 2026 | 588.9 | 584.7 | 584.7 | 591.2 | 584.7 | 5 |
| April 28, 2026 | 587.9 | 587.1 | 587.1 | 591.5 | 586.6 | 1,137 |
| April 27, 2026 | 591.3 | 592.7 | 592.7 | 596.5 | 591.3 | 66 |
| April 24, 2026 | 596 | 593.7 | 593.7 | 596.3 | 593.7 | 304 |
| April 23, 2026 | 595 | 594 | 594 | 596.8 | 594 | 308 |
| April 22, 2026 | 595.6 | 594 | 594 | 598.8 | 594 | 46 |
| April 21, 2026 | 596.3 | 593.1 | 593.1 | 597.5 | 593.1 | 486 |
| April 20, 2026 | 594.1 | 593.3 | 593.3 | 594.4 | 592.5 | 172 |
| April 17, 2026 | 594.9 | 597.3 | 597.3 | 597.3 | 594.9 | 9 |
| April 16, 2026 | 592.5 | 594.8 | 594.8 | 596.6 | 592.5 | 1,451 |
| April 15, 2026 | 591 | 588.6 | 588.6 | 592.5 | 588.2 | 3,485 |
| April 14, 2026 | 596.7 | 590.5 | 590.5 | 598.9 | 590.5 | 11,363 |
| April 13, 2026 | 588.4 | 590 | 590 | 592.4 | 588.4 | 266 |
| April 10, 2026 | 588.4 | 593.2 | 593.2 | 596.3 | 588.1 | 376 |
| April 09, 2026 | 584.3 | 588.2 | 588.2 | 588.2 | 584.3 | 2 |
| April 08, 2026 | 579.9 | 581.9 | 581.9 | 581.9 | 574.7 | 5 |
| April 07, 2026 | 569.4 | 571.1 | 571.1 | 580.2 | 569.4 | 1,952 |
| April 02, 2026 | 568.4 | 569.4 | 569.4 | 569.4 | 565.7 | 79 |
| April 01, 2026 | 576.8 | 570.9 | 570.9 | 576.8 | 569.8 | 505 |
| March 31, 2026 | 572.3 | 570.2 | 570.2 | 574.3 | 570.2 | 11 |
| March 30, 2026 | 562.9 | 573.2 | 573.2 | 573.2 | 562.9 | 69 |
| March 27, 2026 | 559.2 | 563.4 | 563.4 | 563.5 | 558.5 | 228 |
| March 26, 2026 | 554 | 558.1 | 558.1 | 561.7 | 554 | 744 |
| March 25, 2026 | 553.6 | 555.7 | 555.7 | 555.7 | 553 | 2,089 |
| March 24, 2026 | 539.4 | 545.2 | 545.2 | 545.2 | 537.2 | 137 |
| March 23, 2026 | 522.1 | 533.8 | 533.8 | 541.2 | 519.6 | 298 |
| March 20, 2026 | 533.7 | 529 | 529 | 535.1 | 529 | 133 |
| March 19, 2026 | 542.9 | 532.6 | 532.6 | 542.9 | 532.6 | 542 |
| March 18, 2026 | 560.2 | 551.6 | 551.6 | 560.2 | 551.6 | 191 |
| March 17, 2026 | 551.5 | 558.5 | 558.5 | 558.5 | 551.4 | 22 |
| March 16, 2026 | 556.2 | 555 | 555 | 557.2 | 552.1 | 102 |
| March 13, 2026 | 554.5 | 556.3 | 556.3 | 560.8 | 554.5 | 118 |
| March 12, 2026 | 540.4 | 558.5 | 558.5 | 558.8 | 540.4 | 177 |
| March 11, 2026 | 539.5 | 542.8 | 542.8 | 544.1 | 537.9 | 177 |
| March 10, 2026 | 547.8 | 544.6 | 544.6 | 547.8 | 543.9 | 49 |
| March 09, 2026 | 535.7 | 539.3 | 539.3 | 540.4 | 533.7 | 248 |
| March 06, 2026 | 555.2 | 545.4 | 545.4 | 555.2 | 543.4 | 21 |
