Invesco STOXX Europe 600 Optimised Personal & Household Goods UCITS ETF (SC04.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SC04.DE Historical Return
If you invested €1000 in Invesco STOXX Europe 600 Optimised Personal & Household Goods UCITS ETF (SC04.DE) 10 years ago, it would be worth €1,639.2 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,100.93, while €1000 invested 1 year ago would be worth €939.41. This corresponds to total returns of 63.92%, 10.09%, -6.06%, respectively, with annualized returns of 5.07%, 1.94%, -6.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SC04.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 704.4 | 705.2 | 705.2 | 706.3 | 704.4 | 1 |
| October 20, 2026 | 702.5 | 705.9 | 705.9 | 706.5 | 702.5 | 1 |
| October 19, 2026 | 704.8 | 704.3 | 704.3 | 704.8 | 703.3 | 1 |
| October 16, 2026 | 704.3 | 708.9 | 708.9 | 710.1 | 703.9 | 2 |
| October 15, 2026 | 699.2 | 704.4 | 704.4 | 704.4 | 699.2 | 2 |
| October 14, 2026 | 685.1 | 690 | 690 | 690 | 685.1 | 82 |
| October 13, 2026 | 676.8 | 677.6 | 677.6 | 683.6 | 676.1 | 75 |
| October 12, 2026 | 672.8 | 676.8 | 676.8 | 679.1 | 672.8 | 21 |
| October 09, 2026 | 666.5 | 672.8 | 672.8 | 673.6 | 666.5 | 1 |
| October 08, 2026 | 666.3 | 666.5 | 666.5 | 666.5 | 661.5 | 5 |
| October 07, 2026 | 662.4 | 667.1 | 667.1 | 667.1 | 661.2 | 2 |
| October 06, 2026 | 661.7 | 662.4 | 662.4 | 662.7 | 661.5 | 1 |
| October 05, 2026 | 658.8 | 659.7 | 659.7 | 661.4 | 656.1 | 2 |
| October 02, 2026 | 658.4 | 658.8 | 658.8 | 661.4 | 657.6 | 4 |
| October 01, 2026 | 672.2 | 658.4 | 658.4 | 672.2 | 658.1 | 4 |
| September 30, 2026 | 676 | 670.9 | 670.9 | 677.5 | 670.9 | 8 |
| September 29, 2026 | 675.9 | 671.8 | 671.8 | 675.9 | 671.8 | 1 |
| September 28, 2026 | 677.5 | 676.5 | 676.5 | 677.8 | 674.4 | 6 |
| September 25, 2026 | 673.9 | 670.1 | 670.1 | 673.9 | 668.3 | 2 |
| September 24, 2026 | 670.7 | 673.9 | 673.9 | 675 | 670.7 | 2 |
| September 23, 2026 | 676.2 | 669.9 | 669.9 | 676.2 | 669.9 | 2 |
| September 22, 2026 | 671 | 674.7 | 674.7 | 680 | 671 | 10 |
| September 21, 2026 | 665.4 | 669.9 | 669.9 | 670.9 | 662.7 | 13 |
| September 18, 2026 | 672.1 | 666.6 | 666.6 | 672.1 | 666.6 | 3 |
| September 17, 2026 | 676.8 | 674.3 | 674.3 | 676.8 | 674.3 | 3 |
| September 16, 2026 | 670.8 | 675.1 | 675.1 | 675.1 | 670.8 | 3 |
| September 15, 2026 | 676.2 | 670.8 | 670.8 | 676.2 | 670.8 | 3 |
| September 11, 2026 | 667 | 672.4 | 672.4 | 675.2 | 667 | 1 |
| September 10, 2026 | 668.5 | 666.8 | 666.8 | 668.5 | 665.5 | 2 |
| September 09, 2026 | 682.6 | 671.1 | 671.1 | 682.6 | 671.1 | 3 |
| September 08, 2026 | 687 | 686.3 | 686.3 | 691 | 686.3 | 2 |
| September 07, 2026 | 686.5 | 688.8 | 688.8 | 688.8 | 686.5 | 1 |
| September 04, 2026 | 688.1 | 691.3 | 691.3 | 691.3 | 688.1 | 1 |
| September 03, 2026 | 696 | 689.6 | 689.6 | 696 | 687 | 481 |
| September 02, 2026 | 702.3 | 699.4 | 699.4 | 702.3 | 697.3 | 4 |
| September 01, 2026 | 712.8 | 705.9 | 705.9 | 712.8 | 704.4 | 4 |
| August 31, 2026 | 713.5 | 707.2 | 707.2 | 716.5 | 707.2 | 62 |
| August 28, 2026 | 709.3 | 714.1 | 714.1 | 714.4 | 709.3 | 1 |
| August 27, 2026 | 705 | 705.9 | 705.9 | 705.9 | 705 | 1 |
| August 26, 2026 | 708.4 | 713.2 | 713.2 | 713.2 | 708.4 | 1 |
| August 25, 2026 | 710.5 | 706 | 706 | 710.5 | 704.9 | 8 |
| August 24, 2026 | 705.8 | 713.5 | 713.5 | 713.5 | 705.8 | 5 |
| August 21, 2026 | 695.4 | 703.6 | 703.6 | 704.1 | 695.4 | 1 |
| August 20, 2026 | 701.2 | 696.8 | 696.8 | 701.2 | 696.8 | 2 |
| August 19, 2026 | 697 | 701.1 | 701.1 | 701.1 | 697 | 12 |
| August 18, 2026 | 692.5 | 696.4 | 696.4 | 698.6 | 692.3 | 19 |
| August 17, 2026 | 705.9 | 694.3 | 694.3 | 705.9 | 694 | 9 |
| August 14, 2026 | 715.8 | 710.5 | 710.5 | 715.8 | 710.5 | 1 |
| August 13, 2026 | 715 | 716.4 | 716.4 | 717.4 | 715 | 2 |
| August 12, 2026 | 720.3 | 711.8 | 711.8 | 720.3 | 711.3 | 13 |
| August 11, 2026 | 729.4 | 725 | 725 | 729.4 | 725 | 6 |
| August 10, 2026 | 731.8 | 730.4 | 730.4 | 731.8 | 730.4 | 6 |
| August 07, 2026 | 731.8 | 732.4 | 732.4 | 735.1 | 731.8 | 3 |
| August 06, 2026 | 737.5 | 732.9 | 732.9 | 737.5 | 732.9 | 8 |
| August 05, 2026 | 728.2 | 729.2 | 729.2 | 729.2 | 724.9 | 8 |
| August 04, 2026 | 727.5 | 728.4 | 728.4 | 728.4 | 726.7 | 8 |
| August 03, 2026 | 729.6 | 732.2 | 732.2 | 735.2 | 729.6 | 8 |
| July 31, 2026 | 729 | 727.1 | 727.1 | 729 | 726.2 | 40 |
| July 30, 2026 | 730.4 | 732.2 | 732.2 | 732.2 | 729.6 | 40 |
| July 29, 2026 | 745 | 739 | 739 | 745 | 732.5 | 1 |
AD
