Invesco STOXX Europe 600 Optimised Banks UCITS ETF - SC0U.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	191.64	192.7	192.7	192.7	190.42	1,189
December 03, 2025	192.48	190.76	190.76	193.14	190.76	2,699
December 02, 2025	190.88	192.46	192.46	192.62	190.84	4,884
December 01, 2025	189.84	191.1	191.1	191.1	188.92	1,076
November 28, 2025	189.48	190.14	190.14	190.3	189.4	916
November 27, 2025	188.6	189.84	189.84	189.98	188.48	1,681
November 26, 2025	186.72	189.18	189.18	189.18	186.12	5,093
November 25, 2025	183.28	185.52	185.52	185.86	182.22	1,001
November 24, 2025	183.14	182.1	182.1	183.84	181.58	1,508
November 21, 2025	178.72	180.98	180.98	180.98	178.68	781
November 20, 2025	183.36	182.16	182.16	184	182.06	759
November 19, 2025	179.42	180.34	180.34	181.4	178.66	4,367
November 18, 2025	181.92	179.88	179.88	181.92	178.56	3,143
November 17, 2025	187.62	185.08	185.08	187.62	184.7	3,495
November 14, 2025	189.26	187.38	187.38	189.26	185.6	7,861
November 13, 2025	192.12	191.76	191.76	192.88	191.76	805
November 12, 2025	190.34	191.98	191.98	192.28	190.34	1,686
November 11, 2025	187.94	188.8	188.8	188.98	187.68	1,230
November 10, 2025	183.54	186.7	186.7	186.74	183.54	2,417
November 07, 2025	183.66	181.24	181.24	183.74	180.86	979
November 06, 2025	182.72	182.64	182.64	183.88	182.64	1,024
November 05, 2025	180.58	182.1	182.1	182.12	180.38	561
November 04, 2025	179.38	181.56	181.56	181.56	178.3	371
November 03, 2025	181.08	181.24	181.24	182.6	181.02	2,802
October 31, 2025	180.8	180.78	180.78	181.12	179.9	834
October 30, 2025	180.96	180.24	180.24	180.98	178.74	1,080
October 29, 2025	178.64	180.16	180.16	180.54	177.98	2,559
October 28, 2025	176.38	177.72	177.72	177.72	176.14	2,406
October 27, 2025	175.7	176.84	176.84	177.16	175.18	1,420
October 24, 2025	174.8	174.04	174.04	174.8	173	700
October 23, 2025	174.44	174.12	174.12	175.14	174	1,097
October 22, 2025	173.68	173.98	173.98	174.52	173.14	962
October 21, 2025	174.92	173.78	173.78	175.12	173.78	431
October 20, 2025	174.5	173.98	173.98	175.68	172.64	1,023
October 17, 2025	171.82	172.12	172.12	174.34	170.7	2,594
October 16, 2025	176.26	176.68	176.68	176.68	175.04	1,189
October 15, 2025	177.3	175.64	175.64	178	175.64	3,788
October 14, 2025	173.92	176.14	176.14	176.14	173.2	3,058
October 13, 2025	174.94	175.94	175.94	176.28	174.94	934
October 10, 2025	177.4	174.8	174.8	178.08	174.8	3,028
October 09, 2025	177.98	176.6	176.6	178.12	176.6	1,068
October 08, 2025	177.54	178.68	178.68	179.08	177.44	1,554
October 07, 2025	177.3	176.24	176.24	178.2	176.24	4,207
October 06, 2025	178.44	177.88	177.88	179.2	176.42	5,316
October 03, 2025	179.92	179.52	179.52	180.48	179.38	678
October 02, 2025	180.64	178.04	178.04	180.68	178.04	1,917
October 01, 2025	177.8	179.66	179.66	179.92	176.76	2,060
September 30, 2025	177.96	178.1	178.1	178.58	177.5	2,171
September 29, 2025	179.28	178.02	178.02	179.28	178	1,521
September 26, 2025	177.56	179.06	179.06	179.4	177.18	1,292
September 25, 2025	176.52	175.96	175.96	176.96	175.56	1,295
September 24, 2025	176.38	177.2	177.2	177.62	175.04	2,148
September 23, 2025	176.6	177.04	177.04	177.78	175.62	1,609
September 22, 2025	176.6	175.6	175.6	176.8	175.06	1,289
September 19, 2025	176.68	177.5	177.5	177.78	176.1	4,765
September 18, 2025	176.54	176.36	176.36	176.94	174.9	2,493
September 17, 2025	176.54	175	175	176.64	174.44	3,792
September 16, 2025	178.96	176.1	176.1	178.98	176.1	1,842
September 15, 2025	178.66	179.64	179.64	179.96	178.38	1,283
September 12, 2025	177.3	177.44	177.44	177.5	176.16	2,287

Invesco STOXX Europe 600 Optimised Banks UCITS ETF (SC0U.DE) XETRA