Invesco STOXX Europe 600 Optimised Media UCITS ETF - SC06.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	167.18	168.3	168.2	168.3	167.18	1
December 04, 2025	166.28	166.92	166.92	166.92	166.28	1
December 03, 2025	164.86	165.58	165.58	166.24	164.86	39
December 02, 2025	167.08	165.06	165.06	167.4	165.06	155
December 01, 2025	167.98	167.7	167.7	167.98	167.26	155
November 28, 2025	167.68	169.02	168.42	169.74	167.68	1
November 27, 2025	166.8	167.5	167	167.5	166.8	1
November 26, 2025	166.5	166.94	166.92	166.94	165.54	3
November 25, 2025	166	167.14	166.16	167.14	165.84	3
November 24, 2025	166.74	167.18	167.18	167.94	166.74	3
November 21, 2025	164.78	167.38	166.06	167.38	164.78	9
November 20, 2025	167	163.6	165.66	167	163.6	51
November 19, 2025	163.52	166.46	166.46	166.46	163.52	551
November 18, 2025	164.5	164.38	165.22	165.7	164.38	551
November 17, 2025	165.9	167.28	167.28	167.76	165.9	15
November 14, 2025	165.9	166.86	166.86	166.86	164.28	42
November 13, 2025	169.48	167.66	167.66	169.48	167.66	42
November 12, 2025	169.46	169.44	169.44	170.42	169.44	42
November 11, 2025	168	170	170	170	168	42
November 10, 2025	167.86	167.36	167.36	167.9	167.36	42
November 07, 2025	167.6	166.8	165.6	167.6	165.48	42
November 06, 2025	167.42	165.14	167.1	167.6	165.14	3
November 05, 2025	165.22	168.08	168.08	168.08	165.22	3
November 04, 2025	165.8	166.72	166.72	166.72	165.38	167
November 03, 2025	169.88	167.78	167.78	169.88	167.78	167
October 31, 2025	170.8	169.66	169.84	170.8	169.66	75
October 30, 2025	171.52	170.64	169.82	171.52	169.88	31
October 29, 2025	173.76	172.94	173.48	174.52	172.94	26
October 28, 2025	173.4	174.82	174.82	174.9	173.4	26
October 27, 2025	175.44	175.42	175.42	175.96	175.3	13
October 24, 2025	175.76	175.68	175.22	175.92	175.38	13
October 23, 2025	174.9	175.66	175.68	175.66	174.9	28
October 22, 2025	173.74	175.38	174.04	175.38	173.7	28
October 21, 2025	172.28	173.68	173.68	173.82	172.28	30
October 20, 2025	174.06	173.24	172.4	174.32	172.78	30
October 17, 2025	172.36	173.72	174.16	174.26	171.9	6
October 16, 2025	173.68	173.46	173.34	173.86	173.46	9
October 15, 2025	172.52	173.76	173.78	173.98	172.52	9
October 14, 2025	170.48	169.88	170.34	170.48	169.88	124
October 13, 2025	169.34	171	171	171.56	169.34	145
October 10, 2025	170.28	169.32	169.32	172.08	169.18	145
October 09, 2025	172.82	171.86	171.86	173.76	171.86	1
October 08, 2025	172.26	173.8	173.8	174.5	172.26	22
October 07, 2025	174.84	173.2	173.2	174.84	173.2	22
October 06, 2025	174.44	174.5	174.5	175.28	174.44	3
October 03, 2025	174.84	175	175	175	174.02	1
October 02, 2025	175.66	174.96	174.96	175.66	174.66	1
October 01, 2025	172.88	174.92	174.92	175.5	172.88	44
September 30, 2025	170.88	173.3	173.3	173.3	170.88	13
September 29, 2025	170.04	171.28	171.28	171.28	170.04	54
September 26, 2025	169.1	169.78	169.78	170.16	168.74	119
September 25, 2025	169.2	169	169	169.48	168.72	130
September 24, 2025	169.28	169.36	169.36	169.6	169.1	78
September 23, 2025	171.08	170.3	170.3	171.08	170.06	78
September 22, 2025	169.22	170.1	170.1	170.22	169.22	2
September 19, 2025	173.12	170.18	170.18	173.12	170.18	119
September 18, 2025	174.8	174.68	174.68	174.8	174.04	11
September 17, 2025	174.6	174.64	174.64	174.64	174.52	11
September 16, 2025	175.5	174.3	174.3	175.5	174	13
September 15, 2025	176.5	175.64	175.64	176.58	175.64	13

Invesco STOXX Europe 600 Optimised Media UCITS ETF (SC06.DE) XETRA