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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	133.78	134.5	135.06	134.54	133.7	59
November 20, 2025	138.6	138.56	138.56	138.96	137.76	6
November 19, 2025	135.82	136.66	136.66	136.66	135.6	6
November 18, 2025	137.04	136.54	136.54	137.12	136.34	322
November 17, 2025	139.7	139.12	139.12	140.82	139.12	30
November 14, 2025	141.4	138.36	138.36	141.4	138.36	86
November 13, 2025	143.54	144.2	144.2	145.44	143.54	5,257
November 12, 2025	142.46	144.52	144.52	144.62	142.46	5,257
November 11, 2025	142.58	142.6	142.6	143.52	142.36	4
November 10, 2025	141.66	142.94	142.94	143.26	141.66	252
November 07, 2025	144.14	140.1	140.1	144.14	140.1	162
November 06, 2025	145.6	142.96	142.96	145.9	142.96	24
November 05, 2025	143.88	145.96	145.96	145.96	143.88	1
November 04, 2025	145.82	145.94	145.94	146.6	145.12	175
November 03, 2025	146.84	147.16	147.16	147.64	146.84	97
October 31, 2025	146.96	146.54	146.54	146.96	146.46	13
October 30, 2025	146.42	147.76	147.76	147.76	146.42	3
October 29, 2025	147.88	146.66	146.66	148.36	146.66	59
October 28, 2025	148.7	147.96	147.96	148.86	147.96	8
October 27, 2025	148.24	148.58	148.58	148.6	148.14	9
October 24, 2025	147.82	147.12	147.48	147.82	147.12	41
October 23, 2025	147.14	146.9	146.9	147.14	144.46	151
October 22, 2025	146.6	146.9	146.9	147.88	146.6	17
October 21, 2025	147.14	148.38	147.7	148.38	147.14	29
October 20, 2025	144.76	147.16	145.42	147.16	144.76	18
October 17, 2025	142.56	143.48	143.48	143.48	142.08	266
October 16, 2025	143.9	144.44	144.44	145.66	143.9	1,334
October 15, 2025	145	144.6	144.6	145.08	144.42	381
October 14, 2025	143.24	143.44	143.44	143.44	141.74	133
October 13, 2025	141.52	143.74	143.74	143.78	141.52	1,049
October 10, 2025	145.28	141.72	141.72	145.52	141.72	1,049
October 09, 2025	146.08	145.84	145.84	146.92	145.72	4,352
October 08, 2025	145.6	146.36	146.36	146.76	145.6	9,713
October 07, 2025	147.26	146.5	146.5	147.96	146.5	3,784
October 06, 2025	146.24	147.9	147.9	147.9	146.24	73
October 03, 2025	147.14	146.72	146.72	147.14	146.36	136
October 02, 2025	146.36	146.88	146.88	147.2	146.36	3,824
October 01, 2025	142.14	144.14	144.14	144.32	142.14	425
September 30, 2025	141.92	143.4	143.4	143.4	141.92	5
September 29, 2025	141.52	142.22	142.22	142.24	141.52	5
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

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