Invesco MSCI Europe UCITS ETF - SC0E.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	381.65	383.65	383.65	385.1	380.85	661
October 16, 2025	384.85	387.25	387.25	387.25	384.85	76
October 15, 2025	385.25	384.25	384.25	385.25	384.25	139
October 14, 2025	380.5	382.4	382.4	382.4	380.2	58
October 13, 2025	382.9	383.45	383.45	383.95	382.3	496
October 10, 2025	386.65	381.7	381.7	386.65	381.7	148
October 09, 2025	387.95	386.45	386.45	388.1	386.45	93
October 08, 2025	385.95	388.25	388.25	388.55	385.95	532
October 07, 2025	385.8	385.25	385.25	386.6	385.15	64
October 06, 2025	385.8	386	386	386.45	384.85	137
October 03, 2025	385.5	386.05	386.05	386.05	385.3	243
October 02, 2025	385	384.35	384.35	385	384.2	27
October 01, 2025	377.8	382.2	382.2	382.2	377.8	115
September 30, 2025	375.55	377.35	377.35	377.35	374.5	828
September 29, 2025	375.95	375.8	375.8	376.35	375.65	21
September 26, 2025	373.25	375.25	375.25	375.25	373.15	398
September 25, 2025	373.3	372.25	372.25	373.65	371.75	1,105
September 24, 2025	374.45	374.5	374.5	375.05	374.15	56
September 23, 2025	374.95	375.4	375.4	376.2	374.95	21
September 22, 2025	374.9	374.25	374.25	374.9	374	265
September 19, 2025	375.2	374.95	374.95	375.95	374.95	706
September 18, 2025	373.65	375.3	375.3	375.55	373.65	818
September 17, 2025	372.5	372.2	372.2	372.55	372.1	67
September 16, 2025	376.1	372.4	372.4	376.3	372.4	519
September 15, 2025	376.3	376.5	376.5	376.75	376	143
September 12, 2025	375.45	375	375	375.85	374.7	237
September 11, 2025	374.05	375.35	375.35	375.5	373.9	335
September 10, 2025	374.8	373.2	373.2	375.15	373.2	15
September 09, 2025	373.75	373.25	373.25	374.25	372.7	41
September 08, 2025	372.7	373.05	373.05	373.05	372.15	222
September 05, 2025	372.95	371.5	371.5	373.2	371	203
September 04, 2025	369.8	371.8	371.8	371.8	369.8	56
September 03, 2025	368.9	369.6	369.6	369.85	368.9	117
September 02, 2025	371.95	366.75	366.75	371.95	366.75	260
September 01, 2025	372.8	372.7	372.7	372.95	371.95	131
August 29, 2025	373.3	371.55	371.55	373.3	371.55	6
August 28, 2025	375.65	373.95	373.95	375.65	373.75	11
August 27, 2025	375.15	374.6	374.6	375.15	374.6	11
August 26, 2025	374.8	374.1	374.1	375.2	374.1	24
August 25, 2025	377.75	376.8	376.8	378.55	376.8	254
August 22, 2025	376.85	378.85	378.85	379.9	376.85	68
August 21, 2025	377.15	377.35	377.35	377.35	376	312
August 20, 2025	375.15	377.35	377.35	377.45	375.15	475
August 19, 2025	374.2	377.65	377.65	377.65	374.2	357
August 18, 2025	373.95	373.75	373.75	374	372.45	415
August 15, 2025	375.7	373.75	373.75	375.7	373.6	242
August 14, 2025	371.6	373.8	373.8	373.8	371.6	71
August 13, 2025	370.15	371.1	371.1	371.15	370.1	754
August 12, 2025	369.45	368.95	368.95	369.45	367.9	335
August 11, 2025	369.6	368.05	368.05	369.6	368	19
August 08, 2025	368.3	368.25	368.25	368.45	368.25	308
August 07, 2025	364.6	367.65	367.65	368.1	364.3	308
August 06, 2025	365.3	363.85	363.85	365.3	363.85	961
August 05, 2025	365.5	364.15	364.15	365.5	364.1	237
August 04, 2025	360.65	363.85	363.85	363.85	360.65	22
August 01, 2025	363.8	358.85	358.85	363.8	358.35	199
July 31, 2025	371.4	367.55	367.55	371.8	367.55	480
July 30, 2025	369.7	370.15	370.15	371.2	369.7	651
July 29, 2025	370.75	370.6	370.6	372.95	370.4	1,262
July 28, 2025	373.65	369.75	369.75	373.65	369.45	141

Invesco MSCI Europe UCITS ETF (SC0E.DE) XETRA