Invesco EURO STOXX 50 UCITS ETF - SC0D.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	146.1	146.22	146.22	146.26	146	629
December 03, 2025	146	145.54	145.54	146.18	145.2	1,837
December 02, 2025	144.94	145.34	145.34	145.86	144.84	2,907
December 01, 2025	144.24	144.72	144.72	144.76	143.72	5,480
November 28, 2025	144.44	144.82	144.82	144.92	144.28	1,391
November 27, 2025	144.18	144.38	144.38	144.66	144.18	253
November 26, 2025	143.44	144.54	144.54	144.54	142.9	14,017
November 25, 2025	141.58	142.38	142.38	142.44	140.98	2,479
November 24, 2025	141.6	141.16	141.16	142.04	140.62	7,300
November 21, 2025	140.02	140.92	140.92	141.2	139.98	9,621
November 20, 2025	143.16	142.04	142.04	143.52	142.04	1,383
November 19, 2025	141.14	141.42	141.42	142.4	140.58	4,688
November 18, 2025	142.08	141.28	141.28	142.4	140.68	2,200
November 17, 2025	145.42	143.96	143.96	145.42	143.78	1,693
November 14, 2025	145.64	145.26	145.26	145.64	143.86	2,754
November 13, 2025	148.2	146.52	146.52	148.44	146.52	912
November 12, 2025	146.82	147.72	147.72	148.04	146.82	1,399
November 11, 2025	145.16	146.14	146.14	146.26	145	584
November 10, 2025	144.08	144.54	144.54	144.74	143.82	840
November 07, 2025	143.64	141.96	141.96	143.64	141.82	1,520
November 06, 2025	144.16	143	143	144.5	143	600
November 05, 2025	143.1	144.64	144.64	144.7	143.1	635
November 04, 2025	142.92	144.4	144.4	144.4	142.22	854
November 03, 2025	144.34	144.7	144.7	145.5	144.34	1,257
October 31, 2025	145.24	144.4	144.4	145.24	144.24	653
October 30, 2025	145.46	145.3	145.3	145.46	144.66	2,491
October 29, 2025	145.44	145.44	145.44	146.12	145.3	7,043
October 28, 2025	145.14	145.44	145.44	145.6	145.14	669
October 27, 2025	145.18	145.54	145.54	145.56	144.98	782
October 24, 2025	145.06	144.6	144.6	145.06	144.04	2,078
October 23, 2025	144.12	144.44	144.44	144.48	144	684
October 22, 2025	144.3	143.72	143.72	144.86	143.72	2,076
October 21, 2025	144.76	145.06	145.06	145.3	144.6	2,025
October 20, 2025	143.98	144.92	144.92	145.08	143.66	363,601
October 17, 2025	141.86	142.96	142.96	143.56	141.7	7,089
October 16, 2025	143.02	144.16	144.16	144.16	142.4	2,852
October 15, 2025	143.16	142.84	142.84	143.72	142.84	7,285
October 14, 2025	140.62	141.58	141.58	141.58	140.24	6,426
October 13, 2025	141.8	141.94	141.94	142.38	141.38	9,402
October 10, 2025	143.76	140.96	140.96	143.94	140.96	6,072
October 09, 2025	144.34	143.42	143.42	144.34	143.42	1,638
October 08, 2025	142.96	144	144	144.14	142.92	10,090
October 07, 2025	143.34	143.04	143.04	143.78	143.04	8,966
October 06, 2025	143.84	143.38	143.38	144	143	20,636
October 03, 2025	144.42	144.02	144.02	144.44	143.86	8,699
October 02, 2025	143.8	143.98	143.98	144.54	143.54	9,452
October 01, 2025	140.54	142.32	142.32	142.32	140.36	15,687
September 30, 2025	140.1	140.74	140.74	140.88	139.7	18,991
September 29, 2025	140.54	140.36	140.36	140.56	140.06	10,961
September 26, 2025	139.34	140.12	140.12	140.16	139.22	4,965
September 25, 2025	138.78	138.64	138.64	138.98	138	16,692
September 24, 2025	139.26	139.16	139.16	139.6	138.78	26,804
September 23, 2025	138.86	139.48	139.48	139.88	138.82	3,777
September 22, 2025	139	138.6	138.6	139.08	138.26	21,613
September 19, 2025	139.06	139	139	139.76	138.86	37,065
September 18, 2025	137.68	139.02	139.02	139.08	137.68	19,080
September 17, 2025	137.2	136.76	136.76	137.24	136.62	3,216
September 16, 2025	138.42	136.8	136.8	138.6	136.78	8,715
September 15, 2025	137.94	138.54	138.54	138.64	137.94	30,788
September 12, 2025	137.32	137.22	137.22	137.32	136.52	16,972

Invesco EURO STOXX 50 UCITS ETF (SC0D.DE) XETRA