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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	154.06	154.02	154.02	154.42	153.52	15,257
January 12, 2026	153.06	153.76	153.76	153.8	152.64	13,764
January 09, 2026	151.56	153.38	153.38	153.38	151.56	3,852
January 08, 2026	151.08	150.78	150.78	151.6	150.78	7,935
January 07, 2026	151.6	151.3	151.3	151.6	151	7,375
January 06, 2026	151.36	151.7	151.7	151.78	150.66	4,839
January 05, 2026	150.52	151.36	151.36	151.36	150.2	618,031
January 02, 2026	147.96	149.54	149.54	149.62	147.96	4,091
December 30, 2025	146.98	148.1	148.1	148.1	146.98	2,927
December 29, 2025	147.06	146.96	146.96	147.22	146.58	845
December 23, 2025	146.76	146.86	146.86	146.9	146.44	561
December 22, 2025	147.26	146.64	146.64	147.34	146.46	356
December 19, 2025	146.7	147.14	147.14	147.26	146.54	12,724
December 18, 2025	145.24	146.72	146.72	146.72	145.18	2,177
December 17, 2025	146.6	145.16	145.16	146.66	145.16	4,600
December 16, 2025	146.5	146.34	146.34	146.72	145.94	8,217
December 15, 2025	146.78	146.92	146.92	147.2	146.7	617
December 12, 2025	147.52	146.32	146.32	148	146.22	6,082
December 11, 2025	145.6	147.02	147.02	147.26	145.6	368
December 10, 2025	145.92	145.86	145.86	146.04	145.58	1,521
December 09, 2025	146.68	146.1	146.1	146.7	145.98	5,403
December 08, 2025	146.1	146.24	146.24	146.38	145.92	1,507
December 05, 2025	146.42	146.24	146.24	146.78	146.24	250
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

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