Invesco STOXX Europe 600 Optimised Technology UCITS ETF - SC0X.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	140.72	140.8	140.8	140.8	139.86	22
September 25, 2025	141.44	140.82	140.82	141.8	140.46	69
September 24, 2025	141.6	141.6	141.6	142.04	141.6	12
September 23, 2025	140.92	141.78	141.78	142.24	140.92	8
September 22, 2025	141.4	141.12	141.12	141.4	140.94	135
September 19, 2025	141	140.54	140.54	141	140.54	135
September 18, 2025	138.48	141.9	141.9	141.9	138.48	111
September 17, 2025	136	136.94	136.94	136.94	136	58
September 16, 2025	136.8	135.28	135.28	137.2	135.12	491
September 15, 2025	135.04	135.94	135.94	135.94	134.66	37
September 12, 2025	134.3	134.2	134.2	134.3	133.84	285
September 11, 2025	133.26	133.62	133.62	133.7	133.26	506
September 10, 2025	136.4	133.32	133.32	136.4	133.32	398
September 09, 2025	135.14	135.16	135.16	135.48	135.14	1
September 08, 2025	135.26	134.92	134.92	135.26	134	222
September 05, 2025	133.74	133.18	133.18	134	132.78	335
September 04, 2025	131.3	132.56	132.56	132.56	131.3	49
September 03, 2025	132.2	130.88	130.88	132.2	130.88	29
September 02, 2025	133.22	130.14	130.14	133.22	130.14	90
September 01, 2025	133.9	133.72	133.72	134.24	133.64	156
August 29, 2025	135.88	133.98	133.98	135.88	133.98	4
August 28, 2025	136.8	136.26	136.26	136.8	135.74	410
August 27, 2025	135.88	136.5	136.5	136.5	135.82	42
August 26, 2025	136.18	135.88	135.88	136.72	135.76	13
August 25, 2025	137	136.42	136.42	137	136.24	12
August 22, 2025	135.08	136.76	136.76	136.76	135.08	296
August 21, 2025	136	135.38	135.38	136	135.22	205
August 20, 2025	135.24	136.18	136.18	136.8	135.24	447
August 19, 2025	136.44	136.52	136.52	136.52	136.4	31
August 18, 2025	136.3	135.8	135.8	136.42	135.22	31
August 15, 2025	136.72	135.94	135.94	136.78	135.92	132
August 14, 2025	136.56	136.42	136.42	136.58	136.26	10
August 13, 2025	135.86	136.08	136.08	136.44	135.86	478
August 12, 2025	136.3	134.68	134.68	136.3	134.52	260
August 11, 2025	136.86	136.24	136.24	136.86	136.04	8
August 08, 2025	136.38	136.22	136.22	136.38	135.64	468
August 07, 2025	135.78	136.62	136.62	137.5	135.46	8,933
August 06, 2025	136.04	134.44	134.44	136.04	134.38	3
August 05, 2025	136.76	135.68	135.68	136.76	135.68	663
August 04, 2025	136.04	135.6	135.6	136.04	135.56	3,820
August 01, 2025	137.42	134.58	134.58	137.6	134.2	220
July 31, 2025	140.82	138.32	138.32	141.14	138.32	15
July 30, 2025	139.54	139.68	139.68	139.76	139.2	313
July 29, 2025	139.7	139.56	139.56	140.22	139.56	316
July 28, 2025	140.38	139.24	139.24	140.38	139.1	100
July 25, 2025	138.56	138.32	138.32	138.56	137.86	2
July 24, 2025	139.54	138.98	138.98	139.72	138.98	33
July 23, 2025	140.2	139.84	139.84	140.88	139.5	316
July 22, 2025	141.54	140.22	140.22	141.54	140.22	3,357
July 21, 2025	142.72	142.34	142.34	142.72	142.18	2,532
July 18, 2025	143.86	142.82	142.82	144.04	142.62	1,943
July 17, 2025	142.6	143.58	143.58	143.58	142.28	2
July 16, 2025	142.02	140.76	140.76	142.74	140.76	262
July 15, 2025	144.12	144.1	144.1	144.72	144.1	3,990
July 14, 2025	142.5	143.04	143.04	143.04	141.94	40
July 11, 2025	144.28	143.54	143.54	144.28	143.54	71
July 10, 2025	144.16	144.82	144.82	145.22	144.16	23
July 09, 2025	142.68	143.46	143.46	143.78	142.68	1,157
July 08, 2025	142.04	143.16	143.16	143.16	141.88	8
July 07, 2025	140.5	141.88	141.88	141.88	140.5	14

Invesco STOXX Europe 600 Optimised Technology UCITS ETF (SC0X.DE) XETRA