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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	135.32	136.6	136.6	136.82	135.06	136
February 19, 2026	136.26	134.92	134.92	136.26	134.58	265
February 18, 2026	132.36	133.74	133.74	133.74	132.36	349
February 17, 2026	131.26	132.36	132.36	132.36	129.98	820
February 16, 2026	133.24	130.94	130.94	133.64	130.94	2,826
February 13, 2026	130.38	132.04	132.04	132.16	130.38	1,142
February 12, 2026	132.94	131.52	131.52	132.94	131.52	184
February 11, 2026	134.84	133.54	133.54	134.84	132.34	485
February 10, 2026	134.88	135.02	135.02	135.38	134.26	211
February 09, 2026	134.9	134.58	134.58	135.36	134.34	107
February 06, 2026	132.74	134.72	134.72	134.72	131.78	181
February 05, 2026	132.38	133.62	133.62	134.82	132.38	374
February 04, 2026	135.34	133.24	133.24	135.34	132.66	133
February 03, 2026	142.82	135.52	138.36	142.82	135.3	89
February 02, 2026	138.06	140.42	140.42	140.62	138.06	208
January 30, 2026	139.92	141.26	141.26	141.38	139.92	26
January 29, 2026	145.4	142.22	142.22	145.4	142.22	2,919
January 28, 2026	149.36	148.5	148.5	149.36	148.5	1,731
January 27, 2026	147.32	146.64	146.64	147.34	146.64	97
January 26, 2026	147.5	145.76	145.76	147.5	145.7	30
January 23, 2026	146.58	147.18	146.16	147.18	145.68	14
January 22, 2026	146.44	146.52	146.52	146.86	146.24	1,021
January 21, 2026	144.66	142.96	142.96	145.04	142.96	169
January 20, 2026	145.18	143.8	143.8	145.18	143.4	248
January 19, 2026	147.28	146.5	146.5	147.48	146.34	328
January 16, 2026	149.4	149.84	149.84	149.94	149.4	153
January 15, 2026	150.56	149.8	150.38	150.56	149.3	62
January 14, 2026	150.58	147.9	148.62	150.58	147.8	5,845
January 13, 2026	149.98	151.46	151.46	151.46	149.98	35
January 12, 2026	148.74	149.68	149.68	149.68	148.74	41
January 09, 2026	145.32	149.36	148.78	149.36	145.32	205
January 08, 2026	146.96	146.46	146.46	147.82	145.88	438
January 07, 2026	145.92	147.62	147.62	147.62	145.92	27
January 06, 2026	145.08	145.58	145.58	145.72	145.08	87
January 05, 2026	143.2	145.9	143.7	145.9	143.2	6
January 02, 2026	139.3	142.1	142.1	142.1	139.3	286
December 30, 2025	139.48	139.9	140	140	138.98	185
December 29, 2025	137.84	138.96	138.82	139.12	137.84	76
December 23, 2025	138.76	138.4	138.42	138.92	138.38	122
December 22, 2025	137.96	138.84	138.84	139.2	137.96	180
December 19, 2025	137.44	137.8	137.8	138.12	137.44	21
December 18, 2025	135.98	137.66	137.66	137.66	135.98	1,254
December 17, 2025	138.54	138.52	138.52	139.02	138.52	3,382
December 16, 2025	138.54	139.16	139.16	139.34	138.54	40
December 15, 2025	139.14	140.6	140.6	140.62	139.14	216
December 12, 2025	141.96	141.76	141.36	141.96	141.4	2
December 11, 2025	139.8	140.94	140.94	140.94	139.8	2
December 10, 2025	140.78	141.12	141.12	141.6	140.78	181
December 09, 2025	141.08	141.38	141.38	141.82	141.08	32
December 08, 2025	140.9	141.9	141.9	142.1	140.9	32
December 05, 2025	141.46	141.74	141.74	142.14	141.46	36
December 04, 2025	141.42	141.22	141.22	141.42	141.22	4
December 03, 2025	140.04	140.2	140.2	140.2	139.92	4
December 02, 2025	138.38	138.74	138.74	138.78	138.38	1
December 01, 2025	138.2	138.72	138.72	138.72	137.52	154
November 28, 2025	138.02	138.82	138.82	138.88	137.8	3
November 27, 2025	137.8	137.94	138.38	138.38	137.8	5,314
November 26, 2025	137.04	138.4	137.56	138.4	136.6	6
November 25, 2025	135.54	136.1	136.1	136.52	135.54	489
November 24, 2025	135.16	135.72	135.72	136.34	135.14	16

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