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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.36	156.98	156.98	156.98	155.36	871
February 19, 2026	155.84	155	155	155.84	154.5	3,208
February 18, 2026	154.88	156.18	156.18	156.28	154.88	1,653
February 17, 2026	153.02	154.14	154.14	154.14	152.6	824
February 16, 2026	153.68	153.04	153.04	153.94	153.04	1,239
February 13, 2026	153.6	153.24	153.24	153.7	152.8	1,516
February 12, 2026	155.8	153.86	153.86	155.92	153.48	2,051
February 11, 2026	154.66	154.36	154.36	155.02	153.92	1,398
February 10, 2026	154.84	154.66	154.66	155.32	154.66	1,361
February 09, 2026	154.26	154.94	154.94	154.94	153.4	6,309
February 06, 2026	151.26	153.42	153.42	153.42	151.02	5,846
February 05, 2026	152.9	151.56	151.56	153.32	150.7	823
February 04, 2026	153.42	152.72	152.72	154.08	152.72	784
February 03, 2026	154.72	153.34	153.34	155.22	152.82	3,015
February 02, 2026	150.84	153.66	153.66	153.82	150.76	4,435
January 30, 2026	151.2	152.12	152.12	152.48	151.2	1,737
January 29, 2026	152.08	150.62	150.62	152.64	150.36	2,688
January 28, 2026	153.98	151.72	151.72	154	151.72	2,176
January 27, 2026	152.82	153.28	153.28	153.52	152.48	5,227
January 26, 2026	152.14	152.36	152.36	152.68	151.7	1,812
January 23, 2026	151.84	152.12	152.12	152.16	151.5	722
January 22, 2026	152.32	152.32	152.32	152.82	152	7,339
January 21, 2026	150.38	150.34	150.34	150.86	149	6,052
January 20, 2026	150.4	150.7	150.7	150.7	149.28	1,460
January 19, 2026	151.74	151.44	151.44	152.44	151.4	4,257
January 16, 2026	154.38	154	154	154.44	153.6	3,011
January 15, 2026	154.4	154.36	154.36	154.58	153.94	3,640
January 14, 2026	154.44	153.44	153.44	154.64	153.44	10,352
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

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