Invesco STOXX Europe 600 Optimised Travel & Leisure UCITS ETF (SC0R.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SC0R.DE Historical Return
If you invested €1000 in Invesco STOXX Europe 600 Optimised Travel & Leisure UCITS ETF (SC0R.DE) 10 years ago, it would be worth €1,559.43 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,180.22, while €1000 invested 1 year ago would be worth €1,044.13. This corresponds to total returns of 55.94%, 18.02%, 4.41%, respectively, with annualized returns of 4.54%, 3.37%, 4.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SC0R.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 278.4 | 276.65 | 276.65 | 278.75 | 276.65 | 36 |
| September 09, 2026 | 276.75 | 277.3 | 277.3 | 277.3 | 276.75 | 1 |
| September 08, 2026 | 281.25 | 280.2 | 280.2 | 281.25 | 279.2 | 100 |
| September 07, 2026 | 281.7 | 280.4 | 280.4 | 282.15 | 280.4 | 10 |
| September 04, 2026 | 281.1 | 282.3 | 282.3 | 282.3 | 281.1 | 2 |
| September 03, 2026 | 279.05 | 279.3 | 279.3 | 280.1 | 279.05 | 81 |
| September 02, 2026 | 276.7 | 278.15 | 278.15 | 279.25 | 276.7 | 50 |
| September 01, 2026 | 281.2 | 277.85 | 277.85 | 281.2 | 277.85 | 83 |
| August 31, 2026 | 285 | 282.95 | 282.95 | 285.2 | 282.95 | 1,226 |
| August 28, 2026 | 286 | 285.95 | 285.95 | 286.8 | 285 | 159 |
| August 27, 2026 | 286.2 | 284.45 | 284.45 | 287.25 | 284.45 | 5 |
| August 26, 2026 | 288.55 | 287.7 | 287.7 | 290.25 | 287.7 | 5 |
| August 25, 2026 | 286.05 | 286.65 | 286.65 | 287.65 | 286.05 | 133 |
| August 24, 2026 | 279.1 | 283.7 | 283.7 | 283.7 | 279.1 | 4 |
| August 21, 2026 | 277.4 | 279.1 | 279.1 | 279.1 | 277.4 | 8 |
| August 20, 2026 | 277.4 | 277.25 | 277.25 | 278.8 | 277.25 | 197 |
| August 19, 2026 | 277.55 | 278.25 | 278.25 | 278.35 | 277.55 | 11 |
| August 18, 2026 | 283.4 | 278.45 | 278.45 | 283.4 | 278.45 | 4 |
| August 17, 2026 | 285.3 | 283.3 | 283.3 | 286.05 | 283.3 | 17 |
| August 14, 2026 | 285.4 | 284.2 | 284.2 | 286.45 | 284.2 | 2 |
| August 13, 2026 | 286.7 | 284.4 | 284.4 | 287.55 | 284.4 | 2 |
| August 12, 2026 | 283 | 285.35 | 285.35 | 285.35 | 283 | 1 |
| August 11, 2026 | 281.45 | 283.9 | 283.9 | 283.9 | 280.8 | 31 |
| August 10, 2026 | 286 | 283.45 | 283.45 | 286 | 283.25 | 2 |
| August 07, 2026 | 286.3 | 285.8 | 285.8 | 287.1 | 285.8 | 739 |
| August 06, 2026 | 288.7 | 287.4 | 287.4 | 288.7 | 287.4 | 12 |
| August 05, 2026 | 286.6 | 288.2 | 288.2 | 288.2 | 286.4 | 12 |
| August 04, 2026 | 281.8 | 285.7 | 285.7 | 286.95 | 281.25 | 129 |
| August 03, 2026 | 289.2 | 285.3 | 285.3 | 289.2 | 285.3 | 8 |
| July 31, 2026 | 283.8 | 283.1 | 283.1 | 286.2 | 283.1 | 9 |
| July 30, 2026 | 285.65 | 287.1 | 287.1 | 288.15 | 285.65 | 34 |
| July 29, 2026 | 289 | 286.7 | 286.7 | 289 | 286.7 | 34 |
| July 28, 2026 | 288.9 | 289.55 | 289.55 | 289.7 | 287.15 | 17 |
| July 27, 2026 | 287.35 | 286 | 286 | 287.35 | 286 | 141 |
| July 24, 2026 | 275.5 | 280.8 | 280.8 | 280.8 | 275.5 | 11 |
| July 23, 2026 | 278.3 | 274 | 274 | 278.3 | 273.85 | 11 |
| July 22, 2026 | 280.25 | 281.05 | 281.05 | 281.05 | 280.25 | 30 |
| July 21, 2026 | 281.25 | 282.1 | 282.1 | 282.1 | 281.25 | 749 |
| July 20, 2026 | 282.05 | 283.05 | 283.05 | 285.3 | 282.05 | 749 |
| July 17, 2026 | 287.05 | 286.35 | 286.35 | 287.05 | 286.35 | 24 |
| July 16, 2026 | 291.4 | 289.75 | 289.75 | 291.4 | 289.1 | 24 |
| July 15, 2026 | 286.7 | 291.7 | 291.7 | 291.75 | 286 | 8 |
| July 14, 2026 | 285.5 | 287.3 | 287.3 | 288.05 | 284.65 | 33 |
| July 13, 2026 | 291.85 | 290.85 | 290.85 | 292.8 | 290.85 | 10 |
| July 10, 2026 | 294.8 | 294.75 | 294.75 | 294.8 | 292.95 | 14 |
| July 09, 2026 | 291.55 | 291.45 | 291.45 | 291.55 | 289.2 | 12 |
| July 08, 2026 | 294.5 | 289.2 | 289.2 | 294.85 | 289.2 | 170 |
| July 07, 2026 | 299.45 | 297.15 | 297.15 | 299.75 | 297.15 | 6 |
| July 06, 2026 | 299.6 | 297.8 | 297.8 | 299.6 | 297.5 | 50 |
| July 03, 2026 | 299.35 | 296.85 | 296.85 | 299.35 | 295.75 | 18 |
| July 02, 2026 | 295.9 | 299.45 | 299.45 | 299.7 | 295.9 | 15 |
| July 01, 2026 | 299.25 | 295.35 | 295.35 | 299.25 | 293.2 | 9 |
| June 30, 2026 | 297.35 | 298.3 | 298.3 | 300.1 | 297.35 | 53 |
| June 29, 2026 | 296.65 | 298 | 298 | 299.05 | 296.65 | 18 |
| June 26, 2026 | 301.1 | 298.25 | 298.25 | 301.1 | 295.15 | 359 |
| June 25, 2026 | 300.5 | 302.4 | 302.4 | 303.95 | 300.5 | 6 |
| June 24, 2026 | 293.2 | 298.65 | 298.65 | 298.65 | 293.2 | 78 |
| June 23, 2026 | 292.2 | 293.35 | 293.35 | 294.1 | 292.2 | 12 |
| June 22, 2026 | 289.1 | 293.2 | 293.2 | 293.65 | 289.1 | 227 |
| June 19, 2026 | 291.35 | 289.6 | 289.6 | 291.35 | 288.95 | 1,321 |
AD
