Invesco STOXX Europe 600 Optimised Food & Beverage UCITS ETF (SC03.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SC03.DE Historical Return
If you invested €1000 in Invesco STOXX Europe 600 Optimised Food & Beverage UCITS ETF (SC03.DE) 10 years ago, it would be worth €1,181.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €897.14, while €1000 invested 1 year ago would be worth €1,128.89. This corresponds to total returns of 18.14%, -10.29%, 12.89%, respectively, with annualized returns of 1.68%, -2.15%, 12.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SC03.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 424.05 | 422.6 | 422.6 | 424.05 | 422.05 | 1,157 |
| July 30, 2026 | 425.5 | 424.75 | 424.75 | 427.05 | 424.15 | 19 |
| July 29, 2026 | 423 | 424.55 | 424.55 | 424.55 | 419 | 14 |
| July 28, 2026 | 419.4 | 424.9 | 424.9 | 424.9 | 419.4 | 22 |
| July 27, 2026 | 411.85 | 412.8 | 412.8 | 413.7 | 409.95 | 22 |
| July 24, 2026 | 408 | 411.75 | 411.75 | 411.85 | 408 | 154 |
| July 23, 2026 | 414.5 | 405.75 | 405.75 | 414.5 | 405.75 | 124 |
| July 22, 2026 | 417.8 | 420.75 | 420.75 | 423.85 | 417.6 | 250 |
| July 21, 2026 | 420.55 | 417.55 | 417.55 | 420.55 | 417.5 | 32 |
| July 20, 2026 | 418.8 | 421.85 | 421.85 | 421.85 | 418.8 | 5 |
| July 17, 2026 | 425.95 | 422.3 | 422.3 | 425.95 | 421.95 | 5 |
| July 16, 2026 | 413.2 | 421.85 | 421.85 | 421.85 | 413.2 | 16 |
| July 15, 2026 | 412.15 | 416.25 | 416.25 | 416.65 | 410.7 | 15 |
| July 14, 2026 | 412 | 413.85 | 413.85 | 414.6 | 412 | 35 |
| July 13, 2026 | 415.3 | 415.55 | 415.55 | 416.1 | 413.55 | 12 |
| July 10, 2026 | 412.75 | 414 | 414 | 414.05 | 411.3 | 12 |
| July 09, 2026 | 414.25 | 412.45 | 412.45 | 414.25 | 410.15 | 43 |
| July 08, 2026 | 418.7 | 415.35 | 415.35 | 418.9 | 415.35 | 22 |
| July 07, 2026 | 418.4 | 422.6 | 422.6 | 426.3 | 418.4 | 61 |
| July 06, 2026 | 421 | 413.7 | 413.7 | 421 | 413.3 | 14 |
| July 03, 2026 | 420.15 | 421.2 | 421.2 | 421.45 | 417.45 | 30 |
| July 02, 2026 | 413.5 | 420 | 420 | 421.25 | 413.5 | 17 |
| July 01, 2026 | 412.8 | 411 | 411 | 412.8 | 408 | 34 |
| June 30, 2026 | 414.05 | 412.65 | 412.65 | 414.65 | 411.4 | 38 |
| June 29, 2026 | 415.9 | 416.6 | 416.6 | 418.95 | 415.8 | 10 |
| June 26, 2026 | 416 | 417.8 | 417.8 | 417.8 | 415.5 | 33 |
| June 25, 2026 | 413.1 | 414.9 | 414.9 | 416.1 | 413.1 | 55 |
| June 24, 2026 | 406.15 | 415.3 | 415.3 | 415.3 | 406.15 | 21 |
| June 23, 2026 | 397.35 | 403.85 | 403.85 | 404.3 | 397.35 | 51 |
| June 22, 2026 | 393.15 | 397.1 | 397.1 | 397.1 | 393.15 | 56 |
| June 19, 2026 | 395.75 | 394 | 394 | 395.8 | 393.45 | 56 |
| June 18, 2026 | 394.75 | 395.25 | 395.25 | 395.25 | 390.7 | 22 |
| June 17, 2026 | 395.9 | 395.1 | 395.1 | 398.2 | 395.1 | 22 |
| June 16, 2026 | 396.65 | 397.1 | 397.1 | 397.1 | 395.15 | 25 |
| June 15, 2026 | 403.1 | 397.25 | 397.25 | 403.1 | 397.25 | 25 |
| June 12, 2026 | 398.4 | 399.8 | 399.8 | 400.95 | 398.4 | 97 |
| June 11, 2026 | 396.4 | 397.35 | 397.35 | 398.9 | 396.4 | 34 |
| June 10, 2026 | 392.85 | 396.55 | 396.55 | 396.55 | 392.85 | 34 |
| June 09, 2026 | 384.1 | 392.4 | 392.4 | 393.35 | 384.1 | 26 |
| June 08, 2026 | 385.45 | 384.2 | 384.2 | 386.3 | 384.15 | 109 |
| June 05, 2026 | 384.15 | 385.2 | 385.2 | 386.4 | 384.15 | 19 |
| June 04, 2026 | 385.95 | 383.2 | 383.2 | 386.85 | 383.2 | 13 |
| June 03, 2026 | 389.95 | 385.55 | 385.55 | 389.95 | 385.55 | 13 |
| June 02, 2026 | 385.85 | 388.5 | 388.5 | 388.5 | 385.85 | 31 |
| June 01, 2026 | 390.05 | 385.75 | 385.75 | 390.05 | 385.75 | 176 |
| May 29, 2026 | 396.25 | 390.45 | 390.45 | 396.25 | 390.45 | 600 |
| May 28, 2026 | 400.2 | 396.45 | 396.45 | 400.2 | 396.45 | 5 |
| May 27, 2026 | 395.4 | 403.1 | 403.1 | 403.1 | 395.4 | 5 |
| May 26, 2026 | 399.1 | 394.25 | 394.25 | 399.1 | 394.25 | 21 |
| May 25, 2026 | 400.7 | 400.05 | 400.05 | 400.7 | 398.85 | 2 |
| May 22, 2026 | 398.25 | 397.65 | 397.65 | 398.8 | 397.65 | 62 |
| May 21, 2026 | 393.65 | 396.55 | 396.55 | 397.2 | 393.65 | 62 |
| May 20, 2026 | 390.85 | 395.65 | 395.65 | 395.65 | 390.85 | 75 |
| May 19, 2026 | 393.05 | 394.65 | 394.65 | 394.65 | 393.05 | 29 |
| May 18, 2026 | 385.1 | 389.75 | 389.75 | 389.75 | 385.1 | 12 |
| May 15, 2026 | 385.65 | 385.8 | 385.8 | 386.5 | 384.4 | 41 |
| May 14, 2026 | 383.4 | 385.9 | 385.9 | 385.9 | 383.4 | 289 |
| May 13, 2026 | 380.4 | 381.3 | 381.3 | 381.6 | 380.05 | 2 |
| May 12, 2026 | 377.25 | 382.75 | 382.75 | 382.75 | 377.25 | 1 |
| May 11, 2026 | 383.8 | 380.5 | 380.5 | 384.7 | 380.5 | 19 |
AD
