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

278.20

+0.2(+0.07%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025277.4278.2278.2278.65276.335
August 15, 2025277.5278278278277.1104
August 14, 2025275.7276.3276.3276.3275.73
August 13, 2025275.15274.3274.3275.95274.05156
August 12, 2025273.85276.2276.2276.2273.0540
August 11, 2025275.3272.9272.9275.3272.99
August 08, 2025275.95274.8274.8276.4274.85
August 07, 2025277.35277.2277.2278276.85225
August 06, 2025272.5272.1272.1273.5271.85459
August 05, 2025272.8271.8271.8273.55271.8591
August 04, 2025269.55271.05271.05271.15269.55708
August 01, 2025273.6268268273.6267.9538
July 31, 2025278.6275.45275.45278.6273.751,615
July 30, 2025272.25277.45277.45278.2272.2513
July 29, 2025278.1276.6276.6279.35276.613
July 28, 2025277.65276.3276.3277.8275.72
July 25, 2025274.25275.85275.85276274.254
July 24, 2025275.45274.85274.85275.45274.3527
July 23, 2025275.05275.05275.05275.1274.45106
July 22, 2025272.05271.8271.8272.15271.0560
July 21, 2025274.3271.05271.05274.3270.25168
July 18, 2025269.35268.3268.3269.35268.39
July 17, 2025266.75268.5268.5268.8266.759
July 16, 2025265.8263.75263.75266.65263.75319
July 15, 2025268.55265.5265.5268.55265.56
July 14, 2025265.05266.3266.3266.3265.051
July 11, 2025268.55266.85266.85268.55266.851
July 10, 2025266.25269.15269.15269.15265.15319
July 09, 2025265.9267.1267.1267.1265.9296
July 08, 2025264.25266.5266.5266.5264.25127
July 07, 2025261264.05264.05264.0526126
July 04, 2025262.25261261262.25260.75530
July 03, 2025263.1262.8262.8263.1262.154
July 02, 2025262.05262.1262.1263.7261.954
July 01, 2025259.9260.9260.9261.15259.57
June 30, 2025258.55258.7258.7258.725820
June 27, 2025257.45258.05258.05258.05256.1721
June 26, 2025255.8256.1256.1256.1255.25729
June 25, 2025255.6254.3254.3255.6254.3731
June 24, 2025253.8255255255.55253.51,706
June 23, 2025244.2244.35244.35246.1244.2987
June 20, 2025247.5246.75246.75249.45246.51,824
June 19, 2025247.2243.85243.85247.2243.85174
June 18, 2025250.05249.6249.6250.1247.5508
June 17, 2025252.7249.55249.55252.7249.5516
June 16, 2025248.6254.3254.3254.75247.7740
June 13, 2025242.35245.45245.45245.5242.35755
June 12, 2025253.2250.65250.65253.2249.55114
June 11, 2025258.05256.85256.85258.05256.8536
June 10, 2025256.2257.6257.6257.7256.236
June 09, 2025255256.25256.25256.525536
June 06, 2025254.05254.55254.55254.55253.75195
June 05, 2025252.05253.5253.5253.5252.05195
June 04, 2025253.6254.9254.9255253.6195
June 03, 2025254.4254.05254.05254.4252.251
June 02, 2025254253.75253.75254252.656
May 30, 2025255.95253.95253.95255.95253.954
May 29, 2025257.2255255257.7255333
May 28, 2025255.95254.85254.85255.95254.85337
May 27, 2025253255.75255.75255.95253105
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved