Invesco MSCI World UCITS ETF - SC0J.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.99	122.09	122.09	122.15	121.34	23,406
February 19, 2026	121.82	121.68	121.68	121.91	121.2	6,035
February 18, 2026	121.02	121.86	121.86	121.86	120.98	4,047
February 17, 2026	120.3	120.5	120.5	120.66	119.72	20,673
February 16, 2026	120.4	120.2	120.2	120.65	120.12	23,867
February 13, 2026	120.05	120.46	120.46	120.57	119.66	13,601
February 12, 2026	122.11	120.61	120.61	122.11	120.51	11,690
February 11, 2026	121.48	121.62	121.62	122.49	121.27	6,845
February 10, 2026	121.37	121.61	121.61	121.86	121.37	8,028
February 09, 2026	121.18	121.46	121.46	121.46	120.4	8,856
February 06, 2026	119.1	120.81	120.81	120.81	119.1	14,136
February 05, 2026	120.68	119.7	119.7	120.86	119.05	8,216
February 04, 2026	121.01	120.92	120.92	121.49	120.87	15,501
February 03, 2026	122.18	121.21	121.21	122.33	121.15	8,583
February 02, 2026	119.51	121.75	121.75	121.75	119.49	60,332
January 30, 2026	119.51	120.39	120.39	120.51	119.44	5,870
January 29, 2026	120.48	119.55	119.55	120.96	119.13	12,447
January 28, 2026	120.65	120.47	120.47	120.78	120.36	10,438
January 27, 2026	121.01	120.44	120.44	121.05	120.34	17,328
January 26, 2026	120.43	120.54	120.54	120.69	119.91	5,647
January 23, 2026	121.28	121	121	121.33	120.81	9,569
January 22, 2026	121.38	121.26	121.26	121.74	121.16	19,433
January 21, 2026	119.79	120.45	120.45	120.66	119.1	86,841
January 20, 2026	120.41	120.33	120.33	120.41	119.47	31,229
January 19, 2026	121.63	121.33	121.33	121.88	121.2	11,183
January 16, 2026	123.27	123.15	123.15	123.27	122.71	16,869
January 15, 2026	122.59	123.32	123.32	123.32	122.59	19,748
January 14, 2026	122.56	121.84	121.84	122.66	121.67	11,561
January 13, 2026	122.59	122.71	122.71	122.71	122.27	9,999
January 12, 2026	121.81	122.42	122.42	122.46	121.54	13,650
January 09, 2026	121.71	122.56	122.56	122.59	121.71	3,871
January 08, 2026	121.21	121.7	121.7	121.7	121.15	4,403
January 07, 2026	121.72	121.75	121.75	121.77	121.56	40,365
January 06, 2026	120.9	121.31	121.31	121.6	120.76	18,383
January 05, 2026	120.35	120.94	120.94	121.06	120.35	21,267
January 02, 2026	120	119.91	119.91	120.21	119.26	40,493
December 30, 2025	119.66	119.91	119.91	119.91	119.63	3,979
December 29, 2025	119.77	119.72	119.72	119.86	119.39	16,673
December 23, 2025	119.24	119.42	119.42	119.5	119.05	5,684
December 22, 2025	119.2	119.28	119.28	119.28	118.9	5,676
December 19, 2025	118.36	118.97	118.97	119.02	118.1	18,721
December 18, 2025	117.21	118.46	118.46	118.48	117.21	14,306
December 17, 2025	118.36	116.9	116.9	118.65	116.9	8,470
December 16, 2025	117.78	117.78	117.78	118.15	117.5	78,429
December 15, 2025	118.92	118.48	118.48	119.18	118.22	14,790
December 12, 2025	119.7	118.26	118.26	119.82	118.26	5,351
December 11, 2025	118.72	119.53	119.53	119.53	118.62	9,413
December 10, 2025	119.34	119.89	119.89	119.89	119.15	8,071
December 09, 2025	119.71	119.75	119.75	119.78	119.49	9,943
December 08, 2025	119.88	119.28	119.28	119.95	119.28	19,457
December 05, 2025	119.79	119.89	119.89	120.06	119.57	4,929
December 04, 2025	119.4	119.47	119.47	119.65	119.24	10,063
December 03, 2025	119.29	119.33	119.33	119.33	118.62	9,356
December 02, 2025	118.95	119.25	119.25	119.68	118.87	10,609
December 01, 2025	118.88	119.45	119.45	119.45	118.55	26,727
November 28, 2025	119.6	119.59	119.59	119.67	119.08	5,898
November 27, 2025	119.12	119.13	119.13	119.31	119.08	28,325
November 26, 2025	118.82	119.2	119.2	119.2	118.5	22,375
November 25, 2025	117.7	117.82	117.82	117.82	116.82	10,414
November 24, 2025	116.84	117.55	117.55	117.69	116.26	20,083

Invesco MSCI World UCITS ETF (SC0J.DE) XETRA