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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	112.97	112.12	112.12	112.97	112.11	13,248
August 14, 2025	112.2	112.48	112.48	112.55	112.14	2,714
August 13, 2025	112	111.81	111.81	112.31	111.81	7,067
August 12, 2025	111.65	111.73	111.73	111.85	111.39	10,999
August 11, 2025	111.54	111.73	111.73	111.78	111.33	4,238
August 08, 2025	110.89	111.07	111.07	111.25	110.86	5,539
August 07, 2025	110.59	110.72	110.72	111.36	110.56	14,315
August 06, 2025	110.83	110.5	110.5	110.87	110	14,684
August 05, 2025	111.28	110.23	110.23	111.39	110.23	22,268
August 04, 2025	109.65	110.55	110.55	110.57	109.65	7,673
August 01, 2025	111.61	109.31	109.31	111.63	108.68	33,907
July 31, 2025	113.22	112.64	112.64	113.53	112.35	13,888
July 30, 2025	111.76	112.35	112.35	112.57	111.68	6,176
July 29, 2025	112.12	111.83	111.83	112.4	111.83	7,902
July 28, 2025	111.2	111.39	111.39	111.46	111.19	7,750
July 25, 2025	110.21	110.44	110.44	110.51	110.08	8,615
July 24, 2025	110.3	110.23	110.23	110.44	110	9,187
July 23, 2025	109.76	110	110	110.08	109.7	8,181
July 22, 2025	109.44	109.04	109.04	109.48	108.93	6,679
July 21, 2025	109.95	109.76	109.76	110.02	109.66	7,564
July 18, 2025	110.18	109.66	109.66	110.18	109.62	8,137
July 17, 2025	109.58	110.02	110.02	110.02	109.45	129,770
July 16, 2025	108.62	107.78	107.78	109.49	107.78	11,284
July 15, 2025	109.31	109.39	109.39	109.53	109.14	24,815
July 14, 2025	108.38	108.78	108.78	108.78	108.27	4,551
July 11, 2025	109.02	108.65	108.65	109.03	108.36	41,035
July 10, 2025	108.48	109.31	109.31	109.31	108.47	8,036
July 09, 2025	108.05	108.54	108.54	108.8	108.01	4,303
July 08, 2025	107.98	108.2	108.2	108.39	107.92	4,891
July 07, 2025	108.06	108.16	108.16	108.52	108.05	8,758
July 04, 2025	108.01	107.81	107.81	108.08	107.69	2,628
July 03, 2025	107.74	108.53	108.53	108.6	107.59	37,653
July 02, 2025	107.72	107.51	107.51	107.72	107.27	5,342
July 01, 2025	107.48	107.28	107.28	107.48	106.87	27,860
June 30, 2025	107.76	107.43	107.43	107.84	107.38	22,415
June 27, 2025	107.27	107.71	107.71	107.71	107.2	9,123
June 26, 2025	106.63	106.81	106.81	106.89	106.4	3,444
June 25, 2025	107.19	106.73	106.73	107.31	106.73	52,462
June 24, 2025	107.08	106.87	106.87	107.14	106.66	22,322
June 23, 2025	105.71	105.88	105.88	106.37	105.69	12,141
June 20, 2025	106.01	106.09	106.09	106.66	105.84	11,177
June 19, 2025	106.38	105.75	105.75	106.38	105.75	5,586
June 18, 2025	106.58	106.61	106.61	106.92	106.41	4,584
June 17, 2025	106.41	106.62	106.62	106.75	106.19	4,425

Invesco MSCI World UCITS ETF (SC0J.DE) XETRA