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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	136.72	137.16	137.16	137.36	136.36	2,530
September 10, 2025	137.34	136.46	136.46	137.66	136.32	7,305
September 09, 2025	136.74	136.68	136.68	137.1	136.32	7,260
September 08, 2025	136.12	136.56	136.56	136.7	135.96	2,939
September 05, 2025	136.62	135.46	135.46	136.64	135.04	5,600
September 04, 2025	135.6	136.1	136.1	136.22	135.34	9,385
September 03, 2025	135.7	135.56	135.56	136.02	135.14	11,028
September 02, 2025	136.68	134.74	134.74	136.72	134.74	172,250
September 01, 2025	136.76	136.7	136.7	136.9	136.48	3,173
August 29, 2025	137.18	136.22	136.22	137.2	136.22	905
August 28, 2025	138	137.44	137.44	138	136.94	797
August 27, 2025	137.44	137.36	137.36	137.48	136.78	1,634
August 26, 2025	137.5	137.1	137.1	137.74	137.1	3,422
August 25, 2025	139.34	138.52	138.52	139.38	138.52	4,025
August 22, 2025	138.96	139.84	139.84	140.08	138.96	1,370
August 21, 2025	139.28	139.16	139.16	139.28	138.66	3,060
August 20, 2025	138.94	139.4	139.4	139.74	138.88	2,772
August 19, 2025	138.86	139.68	139.68	139.82	138.54	7,127
August 18, 2025	138.56	138.42	138.42	138.56	137.94	5,788

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