Invesco STOXX Europe 600 Optimised Food & Beverage UCITS ETF - SC03.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	392.7	399.2	399.2	399.25	392.4	60
October 16, 2025	385	393.85	393.85	393.85	385	192
October 15, 2025	379.4	380.15	380.15	380.3	378.15	66
October 14, 2025	378.45	376.7	376.7	380	376.7	32
October 13, 2025	378.6	378	378	378.75	377.9	18
October 10, 2025	379.55	378.2	378.2	381.55	377.65	280
October 09, 2025	374.75	377.6	377.6	377.75	374.7	355
October 08, 2025	373.45	375.05	375.05	375.85	373.45	360
October 07, 2025	373.3	372.85	372.85	373.4	371.75	1,074
October 06, 2025	372.4	370.4	370.4	372.4	369.75	337
October 03, 2025	373.3	372.65	372.65	373.3	371.85	248
October 02, 2025	373.35	374.3	374.3	374.35	373	316
October 01, 2025	372.8	371.85	371.85	374.15	371.5	162
September 30, 2025	369.8	371.9	371.9	371.9	369.05	65
September 29, 2025	367.25	370.5	370.5	370.5	367.25	65
September 26, 2025	369.05	369	369	369.55	368.25	56
September 25, 2025	371.1	369.2	369.2	372.75	369.2	191
September 24, 2025	370.05	370.15	370.15	370.4	368.85	16
September 23, 2025	371.55	369.8	369.8	372.5	369.8	6
September 22, 2025	374.15	369.9	369.9	374.4	369.9	105
September 19, 2025	372.95	374.95	374.95	375.9	372.95	142
September 18, 2025	374.3	374.3	374.3	375.65	374.3	19
September 17, 2025	374.95	375.55	375.55	376	374.3	78
September 16, 2025	377.9	375.2	375.2	377.9	375.2	207
September 15, 2025	382.05	378.75	378.75	383.9	378.75	75
September 12, 2025	383.2	381.5	381.5	384	381.5	80
September 11, 2025	385.25	384	384	385.25	384	14
September 10, 2025	384.45	383.35	383.35	386.45	382.9	54
September 09, 2025	388.35	386.5	386.5	388.35	385.8	227
September 08, 2025	392.4	387.75	387.75	392.4	387.65	71
September 05, 2025	390.45	391.25	391.25	391.25	389.9	197
September 04, 2025	390.85	390.65	390.65	393.1	390.65	469
September 03, 2025	389.1	389.4	389.4	390.15	389.1	2
September 02, 2025	388.7	390.3	390.3	392.6	388.15	105
September 01, 2025	393.15	392.1	392.1	393.25	391.65	219
August 29, 2025	392.95	391.9	391.9	394.1	391.9	123
August 28, 2025	395.4	393.1	393.1	395.4	393.1	72
August 27, 2025	392.05	392.5	392.5	394	392.05	116
August 26, 2025	394.75	392.15	392.15	397	392.15	26
August 25, 2025	399.4	396.35	396.35	399.4	396.35	453
August 22, 2025	398.45	398.15	398.15	399.95	398.15	1
August 21, 2025	398.95	398.7	398.7	398.95	397.35	133
August 20, 2025	392.5	399.7	399.7	399.7	392.5	133
August 19, 2025	385.95	391.35	391.35	392.1	385.95	153
August 18, 2025	385.45	385.7	385.7	385.7	384.65	122
August 15, 2025	386.75	385.2	385.2	386.75	385.2	3
August 14, 2025	385.2	384.25	384.25	385.55	383.7	111
August 13, 2025	384.85	385.15	385.15	385.4	383.45	437
August 12, 2025	386.25	384.35	384.35	386.25	383.35	194
August 11, 2025	386.25	384.95	384.95	386.3	384.55	9
August 08, 2025	386.55	384.5	384.5	386.55	384.5	27
August 07, 2025	380.15	383.8	383.8	383.8	380.15	16
August 06, 2025	379.45	379.05	379.05	379.8	378.15	460
August 05, 2025	377.3	378.75	378.75	379.9	376.75	325
August 04, 2025	372.2	374.35	374.35	374.35	372.2	117
August 01, 2025	377.3	372.4	372.4	377.6	372.4	553
July 31, 2025	383.6	378.4	378.4	383.6	378.4	7
July 30, 2025	392.3	389.85	389.85	392.3	389.85	22
July 29, 2025	388.45	388.25	388.25	388.55	387.7	232
July 28, 2025	396.2	387.8	387.8	396.2	387.5	87

Invesco STOXX Europe 600 Optimised Food & Beverage UCITS ETF (SC03.DE) XETRA