Invesco STOXX Europe 600 Optimised Retail UCITS ETF (SC05.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SC05.DE Historical Return
If you invested €1000 in Invesco STOXX Europe 600 Optimised Retail UCITS ETF (SC05.DE) 10 years ago, it would be worth €1,784.41 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 €1,071.08, while €1000 invested 1 year ago would be worth €1,171.17. This corresponds to total returns of 78.44%, 7.11%, 17.12%, respectively, with annualized returns of 5.96%, 1.38%, 17.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SC05.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 266.7 | 264.45 | 264.45 | 266.7 | 264.45 | 27 |
| July 30, 2026 | 266.8 | 268.3 | 268.3 | 268.3 | 266.2 | 13 |
| July 29, 2026 | 267.7 | 268.3 | 268.3 | 268.3 | 265.3 | 27 |
| July 28, 2026 | 263.25 | 267.45 | 267.45 | 267.45 | 263.25 | 57 |
| July 27, 2026 | 261.65 | 262 | 262 | 263.05 | 261.65 | 442 |
| July 23, 2026 | 256.9 | 253.75 | 253.75 | 257.55 | 253.75 | 3 |
| July 22, 2026 | 254.9 | 257.5 | 257.5 | 258.85 | 254.9 | 11 |
| July 21, 2026 | 256.3 | 256.55 | 256.55 | 257.45 | 254.4 | 11 |
| July 20, 2026 | 257.5 | 257.05 | 257.05 | 258.7 | 257.05 | 269 |
| July 17, 2026 | 259.15 | 258.7 | 258.7 | 259.15 | 258.55 | 131 |
| July 16, 2026 | 256.35 | 259.5 | 259.5 | 259.5 | 256.35 | 131 |
| July 15, 2026 | 254.1 | 256.95 | 256.95 | 256.95 | 252.6 | 2 |
| July 14, 2026 | 254.6 | 254.65 | 254.65 | 254.65 | 252.6 | 21 |
| July 13, 2026 | 255.2 | 257 | 257 | 257.65 | 255.2 | 43 |
| July 10, 2026 | 256 | 256 | 256 | 256 | 255.25 | 43 |
| July 09, 2026 | 252.6 | 254.7 | 254.7 | 255.1 | 251.45 | 444 |
| July 08, 2026 | 256.5 | 250.6 | 250.6 | 256.5 | 250.6 | 444 |
| July 07, 2026 | 258.85 | 258.8 | 258.8 | 260.25 | 258.8 | 43 |
| July 06, 2026 | 261.25 | 257.55 | 257.55 | 261.25 | 257.55 | 1 |
| July 03, 2026 | 259.5 | 260.5 | 260.5 | 260.5 | 258.45 | 11 |
| July 02, 2026 | 256.1 | 259.5 | 259.5 | 259.5 | 256.1 | 11 |
| July 01, 2026 | 254.6 | 256 | 256 | 256 | 252.6 | 11 |
| June 30, 2026 | 256.4 | 254.9 | 254.9 | 257.8 | 254.9 | 15 |
| June 29, 2026 | 255.05 | 255.9 | 255.9 | 257 | 255.05 | 3 |
| June 26, 2026 | 259.15 | 256.8 | 256.8 | 259.15 | 256.55 | 133 |
| June 25, 2026 | 259.15 | 261.25 | 261.25 | 262.15 | 259.15 | 17 |
| June 24, 2026 | 253.35 | 258.8 | 258.8 | 258.8 | 253.3 | 46 |
| June 23, 2026 | 251.55 | 251.95 | 251.95 | 252.3 | 251.55 | 9 |
| June 22, 2026 | 250.25 | 252.95 | 252.95 | 252.95 | 250.25 | 1,947 |
| June 19, 2026 | 254.75 | 252.4 | 252.4 | 254.75 | 252.4 | 17 |
| June 18, 2026 | 254.05 | 255.75 | 255.75 | 255.75 | 251.4 | 17 |
| June 17, 2026 | 253.45 | 254.5 | 254.5 | 255.3 | 253.45 | 1 |
| June 16, 2026 | 255.4 | 252.95 | 252.95 | 255.4 | 252.95 | 3 |
| June 15, 2026 | 260.5 | 255 | 255 | 260.5 | 255 | 3 |
| June 12, 2026 | 255.65 | 255.75 | 255.75 | 255.75 | 255.5 | 10 |
| June 11, 2026 | 248.55 | 251 | 251 | 252 | 248.55 | 1 |
| June 10, 2026 | 249 | 249.55 | 249.55 | 249.55 | 247.85 | 1 |
| June 09, 2026 | 245.95 | 248.5 | 248.5 | 249.35 | 245.95 | 61 |
| June 08, 2026 | 246.25 | 244.9 | 244.9 | 246.5 | 244.7 | 14 |
| June 05, 2026 | 247.25 | 247.5 | 247.5 | 250.5 | 247.25 | 70 |
| June 04, 2026 | 246.1 | 246.2 | 246.2 | 246.7 | 246.1 | 3 |
| June 03, 2026 | 244.95 | 243.6 | 243.6 | 245.6 | 243.6 | 3 |
| June 02, 2026 | 240.8 | 241.6 | 241.6 | 243.1 | 240.8 | 165 |
| June 01, 2026 | 243.25 | 239.25 | 239.25 | 245.15 | 239.25 | 251 |
| May 29, 2026 | 242.6 | 243.5 | 243.5 | 245.1 | 242.6 | 102 |
| May 28, 2026 | 241.15 | 242.8 | 242.8 | 243.55 | 240.75 | 8 |
| May 27, 2026 | 239.8 | 242.9 | 242.9 | 243.1 | 239.8 | 8 |
| May 26, 2026 | 240.5 | 238.7 | 238.7 | 240.5 | 238.7 | 270 |
| May 25, 2026 | 239.2 | 240.5 | 240.5 | 240.5 | 239.2 | 1 |
| May 22, 2026 | 236.15 | 236 | 236 | 236.7 | 235.25 | 19 |
| May 21, 2026 | 232.35 | 233.25 | 233.25 | 233.25 | 232.25 | 6 |
| May 20, 2026 | 226.35 | 232.1 | 232.1 | 232.1 | 226.35 | 6 |
| May 19, 2026 | 228.7 | 228.35 | 228.35 | 230.5 | 228.35 | 488 |
| May 18, 2026 | 221.45 | 227.05 | 227.05 | 227.05 | 221.45 | 519 |
| May 15, 2026 | 224.2 | 222.65 | 222.65 | 224.2 | 222.4 | 519 |
| May 14, 2026 | 226.9 | 226.2 | 226.2 | 226.9 | 226.2 | 290 |
| May 13, 2026 | 222.6 | 224.75 | 224.75 | 224.75 | 219.65 | 290 |
| May 12, 2026 | 225.8 | 222.35 | 222.35 | 225.8 | 222.35 | 214 |
| May 11, 2026 | 231.4 | 230.05 | 230.05 | 232.55 | 230.05 | 2 |
| May 08, 2026 | 234.05 | 233.35 | 233.35 | 235.6 | 233.35 | 16 |
AD
