Invesco STOXX Europe 600 Optimised Travel & Leisure UCITS ETF (SC0R.DE) XETRA

272.20

+3.7(+1.38%)

Updated at January 15 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 15, 2026269.9272.2272.2272.2268.216
January 14, 2026270.8268.5268.5270.8268.5210
January 13, 2026274.65272.1272.1274.65272.1237
January 12, 2026276.1274.1274.1276.1273.8110
January 09, 2026279.05278.2278.2279.25278.2360
January 08, 2026278.9280280280277.737
January 07, 2026279.8279.3279.3279.8276.280
January 06, 2026278.95280.8280.8280.8278.0567
January 05, 2026277.9278.35278.35278.35275.959
January 02, 2026275.15277.65277.65280.2275.151,315
December 30, 2025274.6276.3276.3276.3274.65
December 29, 2025276.45275.35275.35276.45275.116
December 23, 2025278.9276.9276.9278.9276.93
December 22, 2025277.7278.35278.35278.45276.756
December 19, 2025275.05277.9277.9277.9275.0564
December 18, 2025273.25275.55275.55275.55273.2530
December 17, 2025271.8274.35274.35274.35271.889
December 16, 2025272.9273.75273.75273.75272.91
December 15, 2025269.75271.7271.7272.65269.754
December 12, 2025269.05268.45268.45270.95268.452
December 11, 2025261.05265.85265.85265.85261.05382
December 10, 2025261261.45261.45261.45261382
December 09, 2025261.45262.15262.15262.55261.45382
December 08, 2025263.7263.1263.1263.7263.11
December 05, 2025263.2263.35263.35263.6262.8585
December 04, 2025265.05262.8262.8265.05262.8167
December 03, 2025264.75264.95264.95265.55264.05167
December 02, 2025264.85265.1265.1266.3264.8381
December 01, 2025266.2266.25266.25266.7264.984
November 28, 2025269.2266.5266.5269.2266.5630
November 27, 2025268.45270270270.6268.45630
November 26, 2025265.15269.05269.05269.1264.646
November 25, 2025261.3265.5265.5265.5259.5714
November 24, 2025261.1261.85261.85262.55260.63
November 21, 2025253258.3258.3258.32535
November 20, 2025256.1254.65254.65256.45254.6585
November 19, 2025251.65254.95254.95256.1251.655
November 18, 2025251.5251.65251.65251.65250.61
November 17, 2025259.95255.95255.95259.95255.955
November 14, 2025258.85258.9258.9259.45256.8235
November 13, 2025265.1262.45262.45265.15262.4521
November 12, 2025261.5264.4264.4264.4261.51
November 11, 2025261.2261.85261.85261.85261.22
November 10, 2025259.7260.7260.7260.7259.74
November 07, 2025257.35254.9254.9257.35253.354
November 06, 2025261.4257.95257.95261.4257.9528
November 05, 2025260.4262.55262.55262.55260.428
November 04, 2025262.45261.5261.5262.45261.5540
November 03, 2025261.25264.95264.95265.35261.25540
October 31, 2025261.25260.95260.95261.6260.05549
October 30, 2025261.3262.15262.15262.15259.7538
October 29, 2025261.35260.3260.3261.6260.338
October 28, 2025264.3262.75262.75264.3262.754
October 27, 2025264.2264.1264.1265.15264.14
October 24, 2025262264.65264.65264.652621
October 23, 2025261.6260.2260.2261.6259.851,131
October 22, 2025262.05266.3266.3266.3262.051,103
October 21, 2025260.95262.4262.4262.4260.354
October 20, 2025261.25261.05261.05261.35260.3102
October 17, 2025258.65259.75259.75260.85257.7102
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved