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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	414.45	413.95	413.95	414.8	413.95	84
January 13, 2026	413.95	413.75	413.75	413.95	412.8	153
January 12, 2026	411.95	413.8	413.8	413.8	411.7	4
January 09, 2026	410.1	412.95	412.95	412.95	410.1	284
January 08, 2026	408.85	408.85	408.85	409.55	408.25	284
January 07, 2026	410.5	409.7	409.7	410.5	408.7	294
January 06, 2026	409	410	410	411.05	408.6	120
January 05, 2026	404.95	407.95	407.95	407.95	404.95	120
January 02, 2026	401.4	403.5	403.5	404.5	401.4	284
December 30, 2025	399.15	401.25	401.25	401.25	399.15	19
December 29, 2025	398.5	398.9	398.9	399.3	398.5	71
December 23, 2025	398.1	398.7	398.7	399.3	397.8	21
December 22, 2025	397.75	397.4	397.4	397.9	397.1	111
December 19, 2025	396.15	397.95	397.95	398.75	396	19
December 18, 2025	393.55	396.25	396.25	396.25	393.55	37
December 17, 2025	393.55	392.5	392.5	393.65	392.5	1,955
December 16, 2025	393.7	392.55	392.55	395.45	391.75	35
December 15, 2025	393.55	394.15	394.15	395.4	393.55	1,994
December 12, 2025	395.05	391.8	391.8	395.15	391.8	464
December 11, 2025	391.2	394.2	394.2	394.2	390.65	34
December 10, 2025	390.95	392.15	392.15	392.15	390.95	16
December 09, 2025	393.95	392.15	392.15	393.95	391.8	697
December 08, 2025	392.8	392.2	392.2	392.8	391.7	24
December 05, 2025	393.2	392.3	392.3	393.9	392.3	79
December 04, 2025	391.6	393	393	393.55	391.6	518
December 03, 2025	391.25	390.85	390.85	391.55	390.8	170
December 02, 2025	389.6	390.3	390.3	391.3	389.6	146
December 01, 2025	389.1	389.6	389.6	389.95	388.7	146
November 28, 2025	389.55	390.9	390.9	391	389.55	7
November 27, 2025	388.55	389.65	389.65	389.65	388.55	1
November 26, 2025	386.2	389.1	389.1	389.1	385.8	38
November 25, 2025	382.15	384.8	384.8	385	380.9	1,365
November 24, 2025	382.95	381.25	381.25	383.3	380.95	1,225
November 21, 2025	377.55	381.05	381.05	381.05	377.55	84
November 20, 2025	384.5	381.7	381.7	385	381.7	514
November 19, 2025	380.85	380.5	380.5	383	380.5	29
November 18, 2025	382.85	380.85	380.85	383.3	379.6	905
November 17, 2025	389.95	387.45	387.45	389.95	387.3	51
November 14, 2025	390.35	389.35	389.35	390.6	386.2	1,327
November 13, 2025	396.75	393.4	393.4	396.75	393.4	280
November 12, 2025	394.55	396.05	396.05	396.25	394.55	277
November 11, 2025	389.9	392.95	392.95	392.95	389.9	821
November 10, 2025	386.85	387.85	387.85	388.15	386.85	186
November 07, 2025	385.6	382.45	382.45	385.6	381.5	320
November 06, 2025	386.4	384.35	384.35	386.8	384.35	88
November 05, 2025	383.3	387.15	387.15	387.3	383.3	1,471
November 04, 2025	383.1	386.2	386.2	386.2	382.85	328
November 03, 2025	387.25	387.05	387.05	389	386.9	283
October 31, 2025	388.85	387.2	387.2	388.85	386.5	635
October 30, 2025	389.15	389.3	389.3	389.3	387.45	582
October 29, 2025	389.4	389.4	389.4	390.75	389.4	37
October 28, 2025	389.65	389.85	389.85	389.85	389.55	203
October 27, 2025	390.1	390.45	390.45	390.45	389.55	15
October 24, 2025	389.85	389.5	389.5	389.85	388.15	74
October 23, 2025	388.4	388.65	388.65	389	387.95	1,852
October 22, 2025	387.2	387.3	387.3	388.4	387	63
October 21, 2025	387.8	388.35	388.35	388.35	387.75	9
October 20, 2025	385.65	387.45	387.45	387.65	385.55	79
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

Invesco MSCI Europe UCITS ETF (SC0E.DE) XETRA