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
February 20, 2026	415.7	417.85	417.85	417.85	415.65	19
February 19, 2026	413.35	415.2	415.2	415.2	410.9	238
February 18, 2026	410.7	410.3	410.3	410.95	408.25	251
February 17, 2026	413.75	412.15	412.15	416.2	412.15	297
February 16, 2026	414.25	415.25	415.25	415.45	414.1	32
February 13, 2026	414.95	416.1	416.1	417.95	414.35	200
February 12, 2026	412.35	418.4	418.4	418.4	410	30
February 11, 2026	412	411	411	412	407	47
February 10, 2026	403.2	407.9	407.9	407.9	403.15	104
February 09, 2026	404.45	403.1	403.1	404.7	402.35	70
February 06, 2026	404.4	404.55	404.55	405.65	401.2	193
February 05, 2026	404.35	405.1	405.1	405.1	402	149
February 04, 2026	392.55	403.55	403.55	403.55	392.55	145
February 03, 2026	388.75	392.45	392.45	392.45	388	25
February 02, 2026	386.35	387.45	387.45	387.45	386.05	15
January 30, 2026	379.25	381.95	381.95	382.75	379.25	515
January 29, 2026	378.85	379.65	379.65	379.65	377.85	27
January 28, 2026	373.9	375.6	375.6	376.6	373.5	31
January 27, 2026	374.95	374.25	374.25	375.05	373.35	84
January 26, 2026	376	375.65	375.65	376	373	166
January 23, 2026	376.7	376.45	376.45	376.7	375.35	77
January 22, 2026	379.6	379.2	379.2	380.75	378	51
January 21, 2026	376.85	375.55	375.55	378.35	375.3	21
January 20, 2026	380.35	380.05	380.05	380.35	379.05	22
January 19, 2026	379.55	380.95	380.95	381.95	379.55	3
January 16, 2026	387.05	385.2	385.2	387.7	385.2	66
January 15, 2026	387.2	388.25	388.25	388.8	387.2	40
January 14, 2026	384.15	387.35	387.35	387.35	384.15	301
January 13, 2026	384.95	382.8	382.8	384.95	381.95	37
January 12, 2026	381.95	383.6	383.6	383.6	380.5	149
January 09, 2026	380.3	382.45	382.45	382.45	380.3	15
January 08, 2026	374.15	378.8	378.8	378.8	374.15	5
January 07, 2026	379.05	375.2	375.2	380.45	374.7	90
January 06, 2026	378	379.8	379.8	379.8	377.1	58
January 05, 2026	381.25	378.45	378.45	381.25	376.35	58
January 02, 2026	386.45	383.2	383.2	386.45	381.6	48
December 30, 2025	383.55	383.45	383.45	383.55	383.25	3
December 29, 2025	382.15	383.7	383.7	385.15	382.15	21
December 23, 2025	382.5	380.7	380.7	383.15	380	411
December 22, 2025	383.9	382.2	382.2	383.9	381.35	1,546
December 19, 2025	387.15	387.85	387.85	388.75	387.1	794
December 18, 2025	388.75	388.75	388.75	388.75	387.4	44
December 17, 2025	383.55	387.3	387.3	387.3	383.55	613
December 16, 2025	384.65	385	385	386.15	384.55	366
December 15, 2025	382.35	384.4	384.4	385.35	382.35	52
December 12, 2025	379.2	381.05	381.05	382.1	379.2	255
December 11, 2025	377	380.55	380.55	380.55	376.5	255
December 10, 2025	374.05	376.15	376.15	376.2	374.05	239
December 09, 2025	377.5	375.1	375.1	377.5	375.1	17
December 08, 2025	381.15	376.8	376.8	381.15	376.8	17
December 05, 2025	382.3	381.9	381.9	383.25	381.9	8
December 04, 2025	383.15	382.6	382.6	384.95	382.6	4
December 03, 2025	383.45	384.4	384.4	384.4	383.45	161
December 02, 2025	389.6	383.6	383.6	389.6	383.6	103
December 01, 2025	386.8	388.6	388.6	388.6	386.8	505
November 28, 2025	386.9	387.2	387.2	387.55	386.9	339
November 27, 2025	386.9	387.55	387.55	387.55	386.8	339
November 26, 2025	385.7	385.65	385.65	386	383.5	339
November 25, 2025	387.1	387.7	387.7	388.3	386.4	194
November 24, 2025	389.5	386.35	386.35	389.5	386.35	4

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