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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	115.81	116.25	116.25	116.25	115.24	12,130
October 13, 2025	116.14	116.67	116.67	116.67	115.98	15,869
October 10, 2025	118.05	115.72	115.72	118.34	115.72	7,660
October 09, 2025	118.14	118.17	118.17	118.26	118	13,229
October 08, 2025	117.45	117.99	117.99	118.03	117.41	17,097
October 07, 2025	117.16	116.98	116.98	117.66	116.98	12,806
October 06, 2025	117.16	117.13	117.13	117.54	116.95	14,169
October 03, 2025	116.75	116.76	116.76	116.82	116.48	5,967
October 02, 2025	116.33	116.28	116.28	116.51	116.2	14,584
October 01, 2025	114.6	115.95	115.95	115.95	114.56	26,345
September 30, 2025	115.05	115.02	115.02	115.15	114.83	6,728
September 29, 2025	115.29	115.17	115.17	115.56	115.1	11,470
September 26, 2025	114.72	114.85	114.85	115.3	114.66	4,805
September 25, 2025	114.55	114.71	114.71	114.78	114.2	7,732
September 24, 2025	114.76	114.84	114.84	115.18	114.58	7,700
September 23, 2025	115.17	115.05	115.05	115.35	115.02	9,345
September 22, 2025	114.97	114.97	114.97	115.04	114.47	7,186
September 19, 2025	114.43	114.73	114.73	115.01	114.38	92,032
September 18, 2025	114.18	114.68	114.68	114.68	114	29,120
September 17, 2025	113.49	113.36	113.36	113.6	113.36	8,835
September 16, 2025	114.32	113.45	113.45	114.39	113.45	10,842
September 15, 2025	114.37	114.4	114.4	114.5	114.1	20,380
September 12, 2025	114.06	114.24	114.24	114.38	113.98	2,050
September 11, 2025	113.78	114.18	114.18	114.18	113.56	35,132
September 10, 2025	113.71	113.44	113.44	113.85	113.44	11,358
September 09, 2025	112.7	112.87	112.87	112.91	112.6	5,561
September 08, 2025	112.76	112.85	112.85	112.88	112.57	22,597
September 05, 2025	113.45	112.1	112.1	113.45	111.88	24,095
September 04, 2025	112.44	112.94	112.94	112.94	112.43	5,660
September 03, 2025	112.16	112.03	112.03	112.39	111.97	3,052
September 02, 2025	112.3	111.16	111.16	112.37	111.16	15,851
September 01, 2025	112.19	112.5	112.5	112.5	112.17	35,552
August 29, 2025	113.17	112.2	112.2	113.22	112.12	3,635
August 28, 2025	113.32	113.05	113.05	113.44	112.82	2,775
August 27, 2025	113.18	113.35	113.35	113.4	113.17	7,186
August 26, 2025	112.52	112.44	112.44	112.54	112.2	3,566
August 25, 2025	112.45	112.65	112.65	112.67	112.41	11,137
August 22, 2025	111.98	112.79	112.79	112.85	111.98	14,938
August 21, 2025	112.16	112.16	112.16	112.16	111.66	4,917
August 20, 2025	112.04	111.74	111.74	112.17	111.28	7,322
August 19, 2025	112.31	112.3	112.3	112.57	112.21	5,306
August 18, 2025	112.23	112.31	112.31	112.42	112.13	8,443

Invesco MSCI World UCITS ETF (SC0J.DE) XETRA