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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco MSCI Europe UCITS ETF (SC0E.DE) XETRA