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
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
September 11, 2025	707.7	716.5	716.5	716.5	707.7	278
September 10, 2025	705.6	705.7	705.7	707.6	704.5	65
September 09, 2025	709.1	702.5	702.5	709.1	702.5	76
September 08, 2025	700.3	706.4	706.4	706.4	700.3	226
September 05, 2025	695.1	695.3	695.3	696.7	694	91
September 04, 2025	684.1	690.6	690.6	690.9	684.1	1,889
September 03, 2025	684.9	679.1	679.1	686.1	679.1	445
September 02, 2025	695.3	679.5	679.5	695.3	679.5	8,467
September 01, 2025	695.2	693.6	693.6	695.3	691.9	313
August 29, 2025	698.4	693.9	693.9	699.6	693.9	445
August 28, 2025	701	699	699	701.1	696.5	45
August 27, 2025	697.4	698.2	698.2	700	697	203
August 26, 2025	698.8	696.2	696.2	701.4	695.4	403
August 25, 2025	723.5	709.2	709.2	723.5	709.2	201
August 22, 2025	716.7	725.3	725.3	725.3	716.7	117
August 21, 2025	719.4	715	715	719.4	715	338
August 20, 2025	724.3	721.7	721.7	730	721.6	513
August 19, 2025	725.4	731.4	731.4	731.9	725	258
August 18, 2025	725.4	723.5	723.5	725.4	719.7	374
August 15, 2025	730	729.6	729.6	731.4	727.6	648
August 14, 2025	723.5	725.2	725.2	726.2	723.5	1,754
August 13, 2025	722.7	722.7	722.7	723.1	720.1	1,068
August 12, 2025	715.8	717.7	717.7	718	711.6	472
August 11, 2025	719.2	712	712	719.2	711.5	1,403
August 08, 2025	711.5	717.1	717.1	717.3	711	130
August 07, 2025	702.3	711.3	711.3	712.2	702.3	65
August 06, 2025	700	699.8	699.8	704.2	699.8	69
August 05, 2025	700	696.2	696.2	701.1	696.2	261
August 04, 2025	694.9	696.5	696.5	696.5	691.2	361
August 01, 2025	703.4	687.3	687.3	703.4	687.3	399
July 31, 2025	723.6	711.6	711.6	723.6	711.6	281
July 30, 2025	720	717.2	717.2	723.6	717	223
July 29, 2025	713.5	718.7	718.7	720.7	713.5	94
July 28, 2025	725.7	715.3	715.3	726.3	713.8	494

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