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 €1,104.37 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €853.93, while €1000 invested 1 year ago would be worth €1,022.27. This corresponds to total returns of 10.44%, -14.61%, 2.23%, respectively, with annualized returns of 1%, -3.11%, 2.23%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 394.6 | 392.55 | 392.55 | 396.15 | 392.55 | 25 |
| September 10, 2026 | 394.75 | 394.3 | 394.3 | 395.4 | 393.75 | 33 |
| September 09, 2026 | 401.05 | 396.8 | 396.8 | 401.05 | 396.8 | 21 |
| September 08, 2026 | 402.7 | 404.9 | 404.9 | 406.25 | 402.7 | 13 |
| September 07, 2026 | 399.55 | 399.3 | 399.3 | 400.35 | 399.3 | 77 |
| September 04, 2026 | 401.95 | 402.85 | 402.85 | 403.7 | 401.45 | 151 |
| September 03, 2026 | 404.8 | 402.9 | 402.9 | 404.8 | 402.9 | 16 |
| September 02, 2026 | 404.35 | 404.75 | 404.75 | 404.75 | 401.4 | 70 |
| September 01, 2026 | 408.7 | 405.45 | 405.45 | 408.7 | 404.45 | 103 |
| August 31, 2026 | 408 | 407.1 | 407.1 | 408 | 407.1 | 3 |
| August 28, 2026 | 408.8 | 406.95 | 406.95 | 408.8 | 406.3 | 5 |
| August 27, 2026 | 408.05 | 406.15 | 406.15 | 408.05 | 406.1 | 28 |
| August 26, 2026 | 410.6 | 411.2 | 411.2 | 412.3 | 410.6 | 28 |
| August 25, 2026 | 412.1 | 410.05 | 410.05 | 412.1 | 408.8 | 23 |
| August 24, 2026 | 411.2 | 414.55 | 414.55 | 414.6 | 411.2 | 40 |
| August 21, 2026 | 406.65 | 409.4 | 409.4 | 409.4 | 405.9 | 5 |
| August 20, 2026 | 405.35 | 406.2 | 406.2 | 406.2 | 404.85 | 14 |
| August 19, 2026 | 405.1 | 404.9 | 404.9 | 405.2 | 402.75 | 3 |
| August 18, 2026 | 404.1 | 405.25 | 405.25 | 406.25 | 403.75 | 7 |
| August 17, 2026 | 411.6 | 406 | 406 | 411.6 | 406 | 10 |
| August 14, 2026 | 417.1 | 415.5 | 415.5 | 417.1 | 415.5 | 14 |
| August 13, 2026 | 413.95 | 417.95 | 417.95 | 417.95 | 413.95 | 3 |
| August 12, 2026 | 415.2 | 413.15 | 413.15 | 415.2 | 412.55 | 14 |
| August 11, 2026 | 422.85 | 417.3 | 417.3 | 422.85 | 417.3 | 5 |
| August 10, 2026 | 423.85 | 422.95 | 422.95 | 424.2 | 420.7 | 198 |
| August 07, 2026 | 423.65 | 425.9 | 425.9 | 426.7 | 423.65 | 17 |
| August 06, 2026 | 426.2 | 423.85 | 423.85 | 427.65 | 423.85 | 61 |
| August 05, 2026 | 419.65 | 422 | 422 | 422.55 | 419.55 | 554 |
| August 04, 2026 | 416.9 | 417.6 | 417.6 | 418.8 | 416.9 | 12 |
| August 03, 2026 | 420.15 | 419.95 | 419.95 | 422.5 | 418.7 | 44 |
| 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 |
AD
