Invesco STOXX Europe 600 Optimised Industrial Goods & Services UCITS ETF - SC0S.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	555.6	549.9	549.9	555.6	549.3	330
January 13, 2026	553.5	554.1	554.1	554.6	552.4	519
January 12, 2026	553.5	553.6	553.6	555.1	552.1	163
January 09, 2026	548.5	552.3	552.3	552.4	548.5	687
January 08, 2026	551.2	546.6	546.6	551.3	546.6	162
January 07, 2026	541.9	550	550	550.6	541.9	217
January 06, 2026	537.2	539.8	539.8	540.4	536.3	1,779
January 05, 2026	529.5	536.4	536.4	536.4	529.5	723
January 02, 2026	517.7	521.5	521.5	521.5	517	469
December 30, 2025	511.6	514.2	514.2	514.2	511.6	275
December 29, 2025	511.1	511.6	511.6	512.8	508.5	404
December 23, 2025	514.8	512.6	512.6	514.8	510.4	1,106
December 22, 2025	514.2	512.3	512.3	514.2	510.8	3,095
December 19, 2025	509.3	512.5	512.5	513.5	509.3	108
December 18, 2025	501.4	509.6	509.6	509.6	501.4	7
December 17, 2025	506.6	500.5	500.5	507.1	500.5	356
December 16, 2025	506.1	505.2	505.2	507.1	503.5	926
December 15, 2025	507.3	510	510	510.3	507.3	556
December 12, 2025	509.9	506.4	506.4	512.8	506.4	110
December 11, 2025	505.5	508.3	508.3	509.9	505.5	329
December 10, 2025	504.1	505	505	505.6	503.1	593
December 09, 2025	509.5	506.5	506.5	510.5	505.7	48
December 08, 2025	505.4	507	507	507.9	504.6	10,244
December 05, 2025	505.8	504.1	504.1	507	504.1	1,085
December 04, 2025	500.1	503.5	503.5	503.5	500.1	1,260
December 03, 2025	495.2	496.95	496.95	496.95	494.05	3,292
December 02, 2025	491.3	492.7	492.7	493.95	491.3	2,680
December 01, 2025	492.35	491.85	491.85	492.55	487.3	367
November 28, 2025	497.2	498.4	498.4	499.35	496.4	383
November 27, 2025	495.8	496.75	496.75	497.15	495	272
November 26, 2025	492.9	494.7	494.7	494.7	490.15	1,540
November 25, 2025	486.1	489.75	489.75	489.9	485.85	38
November 24, 2025	487.6	485.25	485.25	487.6	484.65	595
November 21, 2025	485.35	486.15	486.15	488	485.3	23
November 20, 2025	497.05	493.5	493.5	498.35	493.5	61
November 19, 2025	491.15	490.2	490.2	494.3	489.2	9,691
November 18, 2025	494.8	492	492	497.3	490.35	889
November 17, 2025	507.8	502.1	502.1	507.8	502.1	52
November 14, 2025	504.2	505.9	505.9	505.9	498.65	1,625
November 13, 2025	516.7	508.9	508.9	517.8	508.9	218
November 12, 2025	517	517.2	517.2	518.8	517	78
November 11, 2025	512.7	516.4	516.4	516.4	511.7	75
November 10, 2025	510.6	512.7	512.7	513.9	510.6	105
November 07, 2025	507.8	504.3	504.3	509	502.1	47
November 06, 2025	513.7	506.1	506.1	514.5	506.1	4,620
November 05, 2025	511.1	516.9	516.9	517.9	511.1	767
November 04, 2025	514.9	516.1	516.1	517	511.9	302
November 03, 2025	522.4	521.9	521.9	523.7	521.7	277
October 31, 2025	523.3	522.7	522.7	524	521.9	101
October 30, 2025	522.3	523.1	523.1	523.6	521.9	107
October 29, 2025	525.2	525.3	525.3	526	525	335
October 28, 2025	524.3	527	527	527.8	524.3	436
October 27, 2025	527.7	527.4	527.4	528.4	526.7	75
October 24, 2025	526	526.1	526.1	526.1	522.7	302
October 23, 2025	522.5	522.6	522.6	522.9	521.1	622
October 22, 2025	521.8	518.6	518.6	525.7	518.1	733
October 21, 2025	518.6	520.9	520.9	520.9	516.2	269
October 20, 2025	512.6	516.6	516.6	517.2	512.6	65,522
October 17, 2025	509.8	506.1	506.1	512.7	505.7	914
October 16, 2025	512.9	518.6	518.6	519.4	512.1	873

Invesco STOXX Europe 600 Optimised Industrial Goods & Services UCITS ETF (SC0S.DE) XETRA