Invesco STOXX Europe 600 Optimised Insurance UCITS ETF - SC0Y.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	224.6	225.25	225.25	225.45	224.3	150
December 03, 2025	225.65	224.65	224.65	225.65	224.15	382
December 02, 2025	226.85	227.05	227.05	227.3	226.65	252
December 01, 2025	227.45	226.3	226.3	227.45	225.85	331
November 28, 2025	227.8	228.05	228.05	228.15	226.9	74
November 27, 2025	227.1	227.95	227.95	227.95	227.1	55
November 26, 2025	224.45	227.2	227.2	227.3	224.45	141
November 25, 2025	222.35	224.2	224.2	224.3	221.55	106
November 24, 2025	223.05	222.4	222.4	223.3	221.35	137
November 21, 2025	220.95	222.65	222.65	223.1	220.95	389
November 20, 2025	222.45	222.05	222.05	222.95	221.75	1,028
November 19, 2025	221.75	221.1	221.1	222.15	221	264
November 18, 2025	221.65	221.85	221.85	222.5	221.1	1,040
November 17, 2025	226.9	224.9	224.9	226.9	224.55	607
November 14, 2025	228.2	227	227	228.5	226.4	1,978
November 13, 2025	229.1	229.45	229.45	230.75	228.65	91
November 12, 2025	227.35	228.35	228.35	229.2	227.35	256
November 11, 2025	225.05	227.1	227.1	227.1	225.05	482
November 10, 2025	224.1	225.5	225.5	225.7	223.5	173
November 07, 2025	224.6	222.6	222.6	224.65	221	404
November 06, 2025	224.35	223.8	223.8	224.35	223.15	890
November 05, 2025	222.85	225.05	225.05	225.05	222.5	130
November 04, 2025	220.15	223.2	223.2	223.2	219.8	122
November 03, 2025	223.25	222.85	222.85	223.85	222.85	834
October 31, 2025	225.15	222.35	222.35	225.4	221.35	551
October 30, 2025	226	226.55	226.55	226.7	224.5	521
October 29, 2025	225.25	225.4	225.4	226.25	225.15	303
October 28, 2025	227.7	226.8	226.8	227.7	226	370
October 27, 2025	226.35	227.4	227.4	227.4	225.5	198
October 24, 2025	224.85	225.7	225.7	225.7	223.95	359
October 23, 2025	224.6	224.8	224.8	225.2	224.35	92
October 22, 2025	224.25	224.7	224.7	224.7	223.55	205
October 21, 2025	223.35	223.9	223.9	223.9	223.35	101
October 20, 2025	223.2	222.4	222.4	223.2	222.25	401
October 17, 2025	222.3	221.45	221.45	222.3	220.95	14,110
October 16, 2025	228.5	226.05	226.05	228.5	225.35	450
October 15, 2025	230.9	229	229	231.8	229	819
October 14, 2025	227.3	230.65	230.65	230.65	227.3	61
October 13, 2025	229.1	228.35	228.35	229.6	228.15	66
October 10, 2025	230.1	228.45	228.45	230.2	228.45	730
October 09, 2025	231.1	229.5	229.5	231.55	229.5	314
October 08, 2025	229.1	230.95	230.95	231	228.85	873
October 07, 2025	228.35	228.35	228.35	228.6	227.75	487
October 06, 2025	226.15	227.8	227.8	227.8	225.95	244
October 03, 2025	226.75	225.9	225.9	226.75	225.2	392
October 02, 2025	227.2	226.2	226.2	227.75	225.75	202
October 01, 2025	225.25	227.05	227.05	227.15	225.25	722
September 30, 2025	225.9	225.9	225.9	226.25	224.2	231
September 29, 2025	225.4	225.2	225.2	225.8	225.2	229
September 26, 2025	222.4	224.85	224.85	225	222.4	777
September 25, 2025	219.7	220.3	220.3	220.7	219.55	103
September 24, 2025	219.95	220.2	220.2	220.7	219.15	70
September 23, 2025	221.9	220.85	220.85	221.9	220.7	506
September 22, 2025	220.6	221.2	221.2	221.4	220	737
September 19, 2025	220.85	220.75	220.75	221.35	220.6	179
September 18, 2025	220.2	220.45	220.45	220.75	219.75	96
September 17, 2025	219.45	219.8	219.8	220.2	219.15	76
September 16, 2025	222.7	219.25	219.25	222.7	219.25	536
September 15, 2025	224.85	224.3	224.3	225.5	224.1	385
September 12, 2025	223.75	223.65	223.65	223.85	222.95	148

Invesco STOXX Europe 600 Optimised Insurance UCITS ETF (SC0Y.DE) XETRA