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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	140.78	140.26	140.26	140.78	140.14	14
July 03, 2025	140.74	141.64	141.64	141.64	140.08	2
July 02, 2025	141.2	140.2	140.2	141.2	139.42	196
July 01, 2025	142.64	140.74	140.74	142.64	140.74	314
June 30, 2025	142.88	142.24	142.24	142.88	142.24	11
June 27, 2025	141.88	142.46	142.46	142.46	141.48	2
June 26, 2025	141.64	140.8	140.8	141.64	140.8	41
June 25, 2025	142.7	141.56	141.56	142.84	141.56	58
June 24, 2025	142.9	141.98	141.98	143	141.72	89
June 23, 2025	139.06	139.72	139.72	139.72	139.06	197
June 20, 2025	139.32	138.3	138.3	139.9	137.96	434
June 19, 2025	139.04	138.16	138.16	139.1	138.16	4
June 18, 2025	140.64	140.12	140.12	140.64	139.8	1,512
June 17, 2025	141.18	141.04	141.04	141.18	140.54	9
June 16, 2025	141.38	142.28	142.28	142.34	140.82	472
June 13, 2025	140.56	140.92	140.92	141.38	140.42	6,649
June 12, 2025	143.92	142.94	142.94	143.92	142.84	697
June 11, 2025	144.98	144.36	144.36	144.98	144.36	6,017
June 10, 2025	143.68	144.74	144.74	144.74	143.68	98
June 09, 2025	143.78	144.24	144.24	144.24	143.1	98
June 06, 2025	142.76	143.82	143.82	143.82	142.76	7,241
June 05, 2025	143.4	143.24	143.24	143.8	143.02	1,734
June 04, 2025	141.84	142.84	142.84	142.94	141.84	767
June 03, 2025	140.82	140.96	140.96	140.96	139.8	160
June 02, 2025	139.8	139.78	139.78	139.86	138.84	147
May 30, 2025	141.12	140.84	140.84	141.82	140.84	60
May 29, 2025	143.96	141.62	141.62	143.96	141.16	22
May 28, 2025	142.54	142.14	142.14	142.88	142.14	302
May 27, 2025	142.08	143.2	143.2	143.66	142.08	3,125

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