Invesco STOXX Europe 600 Optimised Financial Services UCITS ETF - SC02.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	453	455.15	455.15	455.15	451.5	2
September 25, 2025	452.95	451.55	451.55	452.95	450.5	120
September 24, 2025	455.65	455.2	455.2	455.95	455.2	24
September 23, 2025	460.85	460	460	460.9	460	33
September 22, 2025	458.6	459.4	459.4	459.4	458.25	3
September 19, 2025	462.25	459.75	459.75	462.25	459.75	4
September 18, 2025	461.35	464.35	464.35	464.35	461.35	13
September 17, 2025	459.8	460.55	460.55	460.55	459.8	1
September 16, 2025	469	459.8	459.8	469	459.8	3
September 15, 2025	467.55	468.85	468.85	469.5	467.55	12
September 12, 2025	467.05	464.35	464.35	467.05	464.35	4
September 11, 2025	463.6	465.65	465.65	465.65	463.55	4
September 10, 2025	465.1	462.45	462.45	465.1	462.45	2
September 09, 2025	467.4	463.65	463.65	467.4	463.5	6
September 08, 2025	471.65	467.85	467.85	471.65	467.85	4
September 05, 2025	468.9	466.65	466.65	469.85	466.65	6
September 04, 2025	465.4	467.45	467.45	467.45	465.4	6
September 03, 2025	463.9	465.2	465.2	465.2	463.65	6
September 02, 2025	474.6	461.25	461.25	474.6	461.25	6
September 01, 2025	473.6	473.2	473.2	473.6	470.5	29
August 29, 2025	475.2	473.5	473.5	475.2	473.4	71
August 28, 2025	480.65	477.15	477.15	480.65	476.55	10
August 27, 2025	481.2	479.4	479.4	481.2	479.4	48
August 26, 2025	479.15	479.25	479.25	479.25	476.45	48
August 25, 2025	481.4	481.2	481.2	481.5	481.2	3
August 22, 2025	475.05	481.65	481.65	481.65	475.05	1
August 21, 2025	478.1	476.75	476.75	478.1	475.3	58
August 20, 2025	475.6	479.15	479.15	479.15	475	58
August 19, 2025	475.9	477.35	477.35	477.9	475.9	9
August 18, 2025	474.6	474.65	474.65	474.65	473.6	2
August 15, 2025	479.1	474.75	474.75	479.1	474.65	10
August 14, 2025	473.25	475.85	475.85	475.85	471.95	185
August 13, 2025	474.15	471.85	471.85	474.15	471.75	5
August 12, 2025	479.45	472.95	472.95	479.45	472.95	1
August 11, 2025	479.3	477.85	477.85	479.3	477.85	1
August 08, 2025	475.5	478.8	478.8	478.8	475.5	211
August 07, 2025	473.2	475.95	475.95	476.2	473.2	245
August 06, 2025	469.2	470.95	470.95	470.95	469.2	1
August 05, 2025	468.05	466.65	466.65	469.2	466.65	3
August 04, 2025	462.7	465.9	465.9	465.9	462.7	3
August 01, 2025	464.9	458.95	458.95	464.9	458.7	34
July 31, 2025	475.5	466.95	466.95	475.5	466.95	27
July 30, 2025	472.75	474.55	474.55	474.65	472.75	27
July 29, 2025	472.3	472.65	472.65	474.2	472.3	27
July 28, 2025	476.5	471.55	471.55	476.5	471.55	27
July 25, 2025	473.25	472.55	472.55	473.25	470.35	3
July 24, 2025	479.85	477.15	477.15	479.85	477.15	7
July 23, 2025	478.55	477.65	477.65	478.55	476.25	3
July 22, 2025	477.1	473.35	473.35	477.1	473.35	1
July 21, 2025	477.7	477.45	477.45	477.7	476.2	7
July 18, 2025	477.65	477.65	477.65	477.65	476.35	2
July 17, 2025	475.65	475.7	475.7	475.7	472.85	2
July 16, 2025	472.05	471.05	471.05	474.3	471.05	85
July 15, 2025	473.75	470.1	470.1	474.5	470.1	14
July 14, 2025	469.4	471.65	471.65	471.65	469	49
July 11, 2025	475.5	471.95	471.95	475.5	471.95	10
July 10, 2025	474.4	477.3	477.3	477.3	474.4	10
July 09, 2025	469.3	472.15	472.15	472.2	469.3	1
July 08, 2025	466.7	469.05	469.05	469.05	466.7	31
July 07, 2025	462	466.95	466.95	466.95	462	7

Invesco STOXX Europe 600 Optimised Financial Services UCITS ETF (SC02.DE) XETRA