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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	169.06	166.92	166.92	169.72	166.72	10
January 13, 2026	169.7	170.6	170.6	171.34	169.7	10
January 12, 2026	172	171.88	171.88	172.2	171.78	8
January 09, 2026	169.94	172.12	171.38	172.12	169.94	61
January 08, 2026	168.46	168.9	167.56	168.9	167.98	30
January 07, 2026	170.16	170.46	170.46	170.46	169.66	5
January 06, 2026	171.18	171.6	170.58	171.6	169.56	54
January 05, 2026	167.32	168.52	168.52	169.42	167.32	54
January 02, 2026	169.34	169.12	169.12	170.92	169.12	84
December 30, 2025	168.74	170.3	170.3	170.3	168.74	1
December 29, 2025	168.94	169.72	169.62	170.68	168.94	18
December 23, 2025	169.66	168.56	168.66	169.66	168.56	2
December 22, 2025	168.2	168.3	168.3	169.28	168.2	22
December 19, 2025	169.16	169.26	168.96	169.26	168.82	4
December 18, 2025	168.26	169.68	168.78	169.68	167.9	125
December 17, 2025	166.46	167.46	167.46	167.5	166.46	8
December 16, 2025	167.66	168.32	168.32	168.94	167.66	9
December 15, 2025	167.44	170.5	170.5	170.78	167.44	9
December 12, 2025	167.94	169.56	169.56	170.1	167.94	11
December 11, 2025	167.66	168.96	168.76	168.96	167.66	11
December 10, 2025	168.24	168.7	169.24	169.2	168.24	11
December 09, 2025	167.42	168.58	168.16	168.64	167.42	6
December 08, 2025	167.2	167.4	167.4	167.54	167.2	6
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

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