Invesco STOXX Europe 600 Optimised Construction & Materials UCITS ETF - SC01.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	717.4	718.8	718.8	719.5	717.4	286
December 03, 2025	716.1	714.7	714.7	720.1	714.3	403
December 02, 2025	718.8	719.2	719.2	724.4	718.5	206
December 01, 2025	719.1	719.5	719.5	719.6	714.5	103
November 28, 2025	721.5	723.4	723.4	724.2	718.9	178
November 27, 2025	720.9	720.3	720.3	722.6	719	112
November 26, 2025	717	718.4	718.4	718.4	714.3	465
November 25, 2025	700.2	714.2	714.2	715	696.1	261
November 24, 2025	698.9	695.6	695.6	700.1	691.4	141
November 21, 2025	683.6	687.6	687.6	688	683.6	224
November 20, 2025	698.8	690.4	690.4	698.9	690.4	457
November 19, 2025	681.7	688.8	688.8	693.7	678.1	140
November 18, 2025	685.9	681.4	681.4	688.3	680.1	45
November 17, 2025	705.4	696.6	696.6	705.4	696.6	92
November 14, 2025	708.1	701.7	701.7	708.1	695.5	312
November 13, 2025	714.7	711.3	711.3	718.4	711.3	116
November 12, 2025	701.5	713.3	713.3	714.4	701.5	517
November 11, 2025	695	702.6	702.6	703.6	695	223
November 10, 2025	690.7	692	692	695.6	690.4	412
November 07, 2025	687.8	681.8	681.8	687.8	681.1	375
November 06, 2025	689.6	686.3	686.3	691.6	686.3	50
November 05, 2025	689.1	697.2	697.2	697.6	689.1	395
November 04, 2025	684.1	691.2	691.2	691.2	683	235
November 03, 2025	697.6	692.6	692.6	697.6	692.5	97
October 31, 2025	698.3	696.8	696.8	698.6	694.9	336
October 30, 2025	707	704.1	704.1	707	702.9	113
October 29, 2025	710.9	708	708	712.3	708	45
October 28, 2025	712.7	710.1	710.1	712.7	709.2	25
October 27, 2025	719	715.9	715.9	719	715.1	352
October 24, 2025	718	719.2	719.2	719.2	710.5	84
October 23, 2025	710.9	714.1	714.1	715.1	708.9	63
October 22, 2025	709.6	712.8	712.8	714.5	708.5	56
October 21, 2025	714	711.2	711.2	714	706.4	174
October 20, 2025	706	708.9	708.9	710.2	705.3	193
October 17, 2025	702.5	702.5	702.5	706.4	698.1	543
October 16, 2025	701.7	709.8	709.8	709.8	700	293
October 15, 2025	708.9	704.4	704.4	711.3	704.4	619
October 14, 2025	690.9	699.3	699.3	702.1	690.9	240
October 13, 2025	694.1	697	697	698.5	694.1	630
October 10, 2025	698.8	690.1	690.1	701.1	690.1	529
October 09, 2025	695.7	698.9	698.9	703.8	695.7	163
October 08, 2025	688.5	693.8	693.8	696	688.5	699
October 07, 2025	689.8	691.9	691.9	695.7	688.2	488
October 06, 2025	692.1	692.2	692.2	696.6	689.3	349
October 03, 2025	700.3	697.7	697.7	700.3	694.4	1,012
October 02, 2025	699.9	697.7	697.7	699.9	695.2	173
October 01, 2025	688.8	693.9	693.9	694.8	688.8	501
September 30, 2025	684	690.9	690.9	690.9	683.5	471
September 29, 2025	687.9	684.7	684.7	692.7	682.1	780
September 26, 2025	687.4	687	687	687.4	683.9	476
September 25, 2025	683.1	681.9	681.9	683.1	675.7	266
September 24, 2025	696.4	691.4	691.4	696.7	690.9	313
September 23, 2025	704.3	698.9	698.9	706.1	698.9	427
September 22, 2025	699.1	694.3	694.3	699.1	694.3	322
September 19, 2025	703.5	700.7	700.7	708.9	700.7	119
September 18, 2025	704	702.3	702.3	707.5	702.1	69
September 17, 2025	703.6	700.7	700.7	703.9	700.7	150
September 16, 2025	713.1	703.1	703.1	713.1	702.9	342
September 15, 2025	715.6	712.1	712.1	717.1	712	1,941
September 12, 2025	719	712.8	712.8	719	711	90

Invesco STOXX Europe 600 Optimised Construction & Materials UCITS ETF (SC01.DE) XETRA