Invesco STOXX Europe 600 Optimised Automobiles & Parts UCITS ETF - SC0P.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	444.75	449.3	449.3	449.3	444.75	211
September 26, 2025	448.4	446.65	446.65	448.4	445.15	45
September 25, 2025	454.45	445.3	445.3	454.45	444.35	330
September 24, 2025	445.6	447.5	447.5	447.5	443.1	271
September 23, 2025	443.1	450.05	450.05	451.4	443.1	99
September 22, 2025	443.9	441.6	441.6	443.9	438.2	51
September 19, 2025	455.25	451.45	451.45	459	451.45	208
September 18, 2025	448.15	452.2	452.2	453.1	448.15	1
September 17, 2025	448.35	447.25	447.25	448.35	444.35	7
September 16, 2025	454.4	449.35	449.35	455.05	449.35	7
September 15, 2025	454.75	451.3	451.3	454.75	451.3	12
September 12, 2025	453.5	451.05	451.05	453.5	447.5	20
September 11, 2025	447.7	454.95	454.95	454.95	446.65	277
September 10, 2025	448.4	448.5	448.5	451.7	448.4	229
September 09, 2025	456.8	451.15	451.15	458.45	451.15	9
September 08, 2025	460.7	454.55	454.55	460.7	451.9	11
September 05, 2025	460.4	455.85	455.85	460.4	455.85	57
September 04, 2025	457.2	457	457	459.2	457	47
September 03, 2025	461.9	457.35	457.35	462.25	457.35	3
September 02, 2025	464.1	458.15	458.15	464.1	458.15	270
September 01, 2025	462.75	462.45	462.45	463.85	461.95	395
August 29, 2025	460.8	458.85	458.85	460.8	458.85	357
August 28, 2025	463.2	462.25	462.25	467.4	462.25	78
August 27, 2025	464.55	458.9	458.9	464.55	458.9	1
August 26, 2025	465.3	463.7	463.7	466.8	463.7	160
August 25, 2025	469.75	466.8	466.8	469.75	466.8	160
August 22, 2025	465.4	470.4	470.4	470.4	465.4	13
August 21, 2025	464.4	463.4	463.4	464.4	461.8	482
August 20, 2025	464.8	465.4	465.4	466.4	464.8	24
August 19, 2025	458.45	467.95	467.95	467.95	458.45	1
August 18, 2025	457.45	456.75	456.75	457.45	455.75	932
August 15, 2025	463.55	459.7	459.7	463.55	459.7	338
August 14, 2025	452.85	457.15	457.15	457.15	452.85	1
August 13, 2025	449.05	452.95	452.95	452.95	449.05	14
August 12, 2025	446.15	449.85	449.85	449.85	445.7	10
August 11, 2025	447.2	444.5	444.5	447.7	444.5	1,498
August 08, 2025	442.3	445.7	445.7	447.3	442.3	427
August 07, 2025	433.3	439.9	439.9	441.05	433.3	88
August 06, 2025	430.95	431.55	431.55	433.85	430.95	13
August 05, 2025	426.9	431.5	431.5	431.85	426.9	125
August 04, 2025	429.05	426.2	426.2	429.05	425.5	5
August 01, 2025	432.5	427.7	427.7	434.6	426.65	110
July 31, 2025	450.75	436.5	436.5	451.45	436.5	1,081
July 30, 2025	460.25	452.3	452.3	460.25	452.3	15
July 29, 2025	462.55	462.3	462.3	466	462.3	17
July 28, 2025	479.5	463.5	463.5	481.25	462.65	83
July 25, 2025	458	472.95	472.95	472.95	458	351
July 24, 2025	470.75	465.25	465.25	470.95	465.1	370
July 23, 2025	465.75	466.85	466.85	466.9	462.05	841
July 22, 2025	450.7	446.65	446.65	450.7	446.65	16
July 21, 2025	447.6	452.35	452.35	452.35	447.6	16
July 18, 2025	452.2	450.5	450.5	452.2	450.5	16
July 17, 2025	453.2	453	453	453.2	452.85	517
July 16, 2025	450.1	449.85	449.85	454.1	449.85	517
July 15, 2025	460.35	460.2	460.2	461.35	460.2	7
July 14, 2025	457.2	456.15	456.15	458.65	455.5	1,252
July 11, 2025	465.5	463.35	463.35	465.5	462.7	941
July 10, 2025	459.35	467.4	467.4	468	459.35	434
July 09, 2025	449.6	456.8	456.8	460.55	449.6	1,087
July 08, 2025	444.2	451.55	451.55	451.55	443.35	276

Invesco STOXX Europe 600 Optimised Automobiles & Parts UCITS ETF (SC0P.DE) XETRA