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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco MSCI World UCITS ETF (SC0J.DE) XETRA