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 €1,598.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,102.13, while €1000 invested 1 year ago would be worth €994.91. This corresponds to total returns of 59.87%, 10.21%, -0.51%, respectively, with annualized returns of 4.8%, 1.96%, -0.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 736.7 | 740.4 | 740.4 | 742.2 | 734.2 | 2 |
| July 27, 2026 | 724.5 | 722.9 | 722.9 | 724.5 | 722.3 | 218 |
| July 23, 2026 | 721.8 | 709.4 | 709.4 | 721.8 | 709.4 | 3 |
| July 22, 2026 | 723.5 | 728.8 | 728.8 | 729.7 | 723.5 | 1 |
| July 21, 2026 | 732.8 | 727.3 | 727.3 | 732.8 | 727.3 | 1 |
| July 20, 2026 | 734.3 | 736.3 | 736.3 | 737.2 | 734.2 | 20 |
| July 17, 2026 | 744.8 | 739.7 | 739.7 | 744.8 | 737.9 | 35 |
| July 16, 2026 | 727 | 741.4 | 741.4 | 741.4 | 727 | 26 |
| July 15, 2026 | 726.2 | 730.6 | 730.6 | 730.6 | 717.3 | 4 |
| July 14, 2026 | 714.2 | 715.3 | 715.3 | 717.2 | 711.7 | 7 |
| July 13, 2026 | 722.6 | 722.3 | 722.3 | 725.3 | 721.9 | 20 |
| July 10, 2026 | 722 | 722 | 722 | 722 | 718.9 | 62 |
| July 09, 2026 | 718.4 | 721.1 | 721.1 | 722.1 | 718.1 | 22 |
| July 08, 2026 | 727.3 | 719.1 | 719.1 | 727.3 | 719.1 | 188 |
| July 07, 2026 | 732.6 | 736.5 | 736.5 | 737.7 | 732.6 | 220 |
| July 06, 2026 | 729.1 | 722.8 | 722.8 | 731 | 722.3 | 56 |
| July 03, 2026 | 728.2 | 728.5 | 728.5 | 728.5 | 721 | 4 |
| July 02, 2026 | 721.2 | 731.8 | 731.8 | 734.5 | 721.2 | 5 |
| July 01, 2026 | 717.1 | 717 | 717 | 717.1 | 710.6 | 5 |
| June 30, 2026 | 724.9 | 720.8 | 720.8 | 724.9 | 719.6 | 94 |
| June 29, 2026 | 727.2 | 727.2 | 727.2 | 727.2 | 725.2 | 6 |
| June 26, 2026 | 729.7 | 729.7 | 729.7 | 729.7 | 728.3 | 6 |
| June 25, 2026 | 721.3 | 725.6 | 725.6 | 729 | 721.3 | 4 |
| June 24, 2026 | 712 | 722.4 | 722.4 | 722.4 | 712 | 4 |
| June 23, 2026 | 700.2 | 706.6 | 706.6 | 707.6 | 700.2 | 4 |
| June 22, 2026 | 707.5 | 703.9 | 703.9 | 707.5 | 701.9 | 2 |
| June 19, 2026 | 720.1 | 707.6 | 707.6 | 720.1 | 707.6 | 47 |
| June 18, 2026 | 711.6 | 717.7 | 717.7 | 717.7 | 710.4 | 47 |
| June 17, 2026 | 719.9 | 716 | 716 | 722.8 | 716 | 47 |
| June 16, 2026 | 716.1 | 722.9 | 722.9 | 722.9 | 716.1 | 8 |
| June 15, 2026 | 734.7 | 718.1 | 718.1 | 734.7 | 718.1 | 4 |
| June 12, 2026 | 715.5 | 719.1 | 719.1 | 722 | 715.5 | 2 |
| June 11, 2026 | 703.9 | 706.6 | 706.6 | 712.3 | 703.9 | 1 |
| June 10, 2026 | 701.6 | 704.6 | 704.6 | 704.6 | 694.8 | 1 |
| June 09, 2026 | 688.1 | 699 | 699 | 700 | 688.1 | 6 |
| June 08, 2026 | 686.2 | 688.8 | 688.8 | 690.5 | 686.2 | 4 |
| June 05, 2026 | 677.5 | 686 | 686 | 686 | 677.5 | 1 |
| June 04, 2026 | 676.5 | 676.1 | 676.1 | 680.9 | 676.1 | 3 |
| June 03, 2026 | 685.3 | 676.7 | 676.7 | 685.3 | 676.7 | 3 |
| June 02, 2026 | 690.1 | 687 | 687 | 690.1 | 686.1 | 6 |
| June 01, 2026 | 695.6 | 687.8 | 687.8 | 695.6 | 687 | 4 |
| May 29, 2026 | 702.4 | 697.2 | 697.2 | 705.8 | 697.2 | 68 |
AD
