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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	115.34	116.16	116.16	116.16	114.9	32,995
November 20, 2025	118.12	117.22	117.22	118.72	117.22	11,831
November 19, 2025	116.05	116.44	116.44	117.32	116	32,786
November 18, 2025	116.24	116.23	116.23	116.68	115.33	13,880
November 17, 2025	118.58	117.82	117.82	118.67	117.6	22,292
November 14, 2025	117.71	118.3	118.3	118.3	116.53	14,156
November 13, 2025	120.19	118.49	118.49	120.24	118.49	12,882
November 12, 2025	120.35	120.13	120.13	120.63	120.02	8,278
November 11, 2025	119.7	119.45	119.45	119.73	119.32	5,942
November 10, 2025	118.81	119.02	119.02	119.36	118.69	7,725
November 07, 2025	118.57	116.64	116.64	118.57	116.56	11,262
November 06, 2025	119.29	118.12	118.12	119.69	118.12	22,234
November 05, 2025	118.94	119.86	119.86	119.88	118.87	23,127
November 04, 2025	119.1	119.73	119.73	120	118.77	10,748
November 03, 2025	120.12	120.12	120.12	120.71	120	39,688
October 31, 2025	120.26	120.02	120.02	120.38	119.85	14,098
October 30, 2025	120.07	120.04	120.04	120.17	119.64	12,222
October 29, 2025	120.27	119.89	119.89	120.4	119.82	14,670
October 28, 2025	119.5	119.72	119.72	120.09	119.37	22,772
October 27, 2025	119.55	119.51	119.51	119.55	119.3	15,784
October 24, 2025	118.27	118.7	118.7	118.71	118.07	24,709
October 23, 2025	117.75	117.8	117.8	117.86	117.35	16,551
October 22, 2025	118.03	117.36	117.36	118.26	117.36	27,321
October 21, 2025	117.67	118.02	118.02	118.03	117.63	6,995
October 20, 2025	116.89	117.55	117.55	117.55	116.7	8,657
October 17, 2025	114.41	115.47	115.47	116.35	113.96	11,494
October 16, 2025	116.89	116.77	116.77	117.07	116.71	7,547
October 15, 2025	116.74	116.85	116.85	117.51	116.66	23,188

Invesco MSCI World UCITS ETF (SC0J.DE) XETRA