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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	175.96	177.22	177.22	177.26	175.68	1,019
September 10, 2025	174.7	175.68	175.68	176.2	174.22	6,695
September 09, 2025	173	174.38	174.38	174.38	172.5	1,923
September 08, 2025	171.58	172.7	172.7	172.98	171.34	1,029
September 05, 2025	173.24	170.54	170.54	173.58	170.22	2,190
September 04, 2025	170.34	172.74	172.74	172.88	170.14	4,866
September 03, 2025	169.66	170.24	170.24	170.44	168.66	1,588
September 02, 2025	172.7	169.44	169.44	172.7	169	2,234
September 01, 2025	172.12	172.64	172.64	172.64	171.4	1,070
August 29, 2025	171.08	170.66	170.66	171.1	169.42	2,500
August 28, 2025	173.12	172.46	172.46	173.5	171.62	946
August 27, 2025	175.44	172.54	172.54	175.44	171.86	6,152
August 26, 2025	175.74	174.84	174.84	175.94	173.84	2,846
August 25, 2025	179.18	178.22	178.22	179.86	178.22	2,079
August 22, 2025	179.22	179.44	179.44	180.24	179.22	1,565
August 21, 2025	178.68	179.64	179.64	179.64	177.92	2,980
August 20, 2025	178.76	178.62	178.62	178.82	177.7	1,629
August 19, 2025	178.34	178.62	178.62	179.48	178.34	571
August 18, 2025	177.6	177.58	177.58	177.62	176.5	1,542
August 15, 2025	180.54	178.94	178.94	180.56	178.7	1,809
August 14, 2025	177.92	179.38	179.38	179.38	177.84	2,078
August 13, 2025	176.6	177.56	177.56	177.68	176.54	3,200
August 12, 2025	176.32	176.38	176.38	176.64	175.5	2,324
August 11, 2025	175	175.22	175.22	175.42	173.48	1,453
August 08, 2025	171.9	174.22	174.22	174.26	171.46	2,077
August 07, 2025	170.24	171.46	171.46	171.68	169.84	6,405
August 06, 2025	167.2	168.58	168.58	168.64	167.2	1,921
August 05, 2025	167.78	166.56	166.56	167.94	166.14	1,864
August 04, 2025	164.4	167.14	167.14	167.2	164.4	2,730
August 01, 2025	166.56	162.84	162.84	166.62	161.8	4,659
July 31, 2025	169.18	168.16	168.16	169.8	167.72	9,584
July 30, 2025	165.4	167.34	167.34	167.44	165.1	865
July 29, 2025	164.14	166.08	166.08	166.56	163.98	2,956
July 28, 2025	164.98	163.2	163.2	165.3	163	1,427
July 25, 2025	162.72	163.3	163.3	163.86	162.46	873
July 24, 2025	162.94	163.34	163.34	163.74	162.64	1,032
July 23, 2025	159.96	160.5	160.5	160.88	159.46	7,414
July 22, 2025	158.56	158.12	158.12	158.72	157.06	458
July 21, 2025	158.16	158.88	158.88	158.88	157.1	8,350
July 18, 2025	158.36	158.36	158.36	158.68	157.96	855
July 17, 2025	157.68	158.24	158.24	158.24	157.16	780
July 16, 2025	156.94	156.26	156.26	158.04	156.26	1,528
July 15, 2025	159.5	157.24	157.24	159.5	156.64	9,581
July 14, 2025	156.2	158.36	158.36	158.36	156.2	2,894
July 11, 2025	160.18	157.54	157.54	160.18	156.78	9,623
July 10, 2025	162.24	160.64	160.64	162.24	160.62	1,489
July 09, 2025	159.58	162.04	162.04	162.04	159.58	1,663
July 08, 2025	157.88	158.62	158.62	159	157.88	4,019

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