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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	233.1	232.25	232.25	233.35	232.25	588
August 14, 2025	230.8	231.9	231.9	233.2	230.8	343
August 13, 2025	228.6	229.8	229.8	230.1	228.6	109
August 12, 2025	229.15	228	228	229.65	228	227
August 11, 2025	228.9	228.65	228.65	229.25	228.35	1,285
August 08, 2025	228.35	227.95	227.95	228.5	227	303
August 07, 2025	230	231.85	231.85	233.35	230	512
August 06, 2025	226.8	228.3	228.3	228.3	226.25	274
August 05, 2025	223.75	225.3	225.3	225.45	223.75	366
August 04, 2025	219.7	223.45	223.45	223.9	219.7	47,797
August 01, 2025	221.9	217.9	217.9	221.9	217.9	5,102
July 31, 2025	224.95	225.5	225.5	225.75	224.45	230
July 30, 2025	224.05	224.2	224.2	224.65	224.05	297
July 29, 2025	223.3	224.65	224.65	225	223.3	619
July 28, 2025	223.95	222.3	222.3	224.8	221.85	780
July 25, 2025	223.3	223	223	223.35	222.15	280
July 24, 2025	225.95	223.6	223.6	225.95	223.15	341
July 23, 2025	224.25	223.85	223.85	224.4	223.75	153
July 22, 2025	222.7	221.65	221.65	222.7	220.9	443
July 21, 2025	222.5	223.2	223.2	223.35	222.05	846
July 18, 2025	222.7	222.65	222.65	222.95	221.55	25,063
July 17, 2025	220.9	221.3	221.3	221.35	220.2	15,124
July 16, 2025	219.15	219.8	219.8	221	219.15	719
July 15, 2025	221.15	218.9	218.9	221.15	218.9	219
July 14, 2025	219.55	220.75	220.75	220.75	219.1	45,251
July 11, 2025	220.95	220.55	220.55	221.2	219.6	964
July 10, 2025	222.75	220.55	220.55	222.9	220.55	54
July 09, 2025	221.25	222.2	222.2	222.9	221.25	216
July 08, 2025	220.2	220	220	220.2	219.5	162
July 07, 2025	218.05	220.2	220.2	220.2	218.05	230
July 04, 2025	218	217.5	217.5	218	217.15	60
July 03, 2025	216.4	218.6	218.6	218.6	216.4	501
July 02, 2025	218.8	215.55	215.55	218.8	215.45	263
July 01, 2025	219.8	217.4	217.4	220.05	217.4	908
June 30, 2025	219.4	218.65	218.65	219.4	218.15	256
June 27, 2025	218.75	218.9	218.9	218.9	218.1	124
June 26, 2025	218.65	217.7	217.7	218.65	217	111
June 25, 2025	218.7	217.9	217.9	218.7	217.9	118
June 24, 2025	220.5	218.05	218.05	220.5	218.05	242
June 23, 2025	217.15	216.45	216.45	218.3	216.45	369
June 20, 2025	217.15	218.8	218.8	218.95	217.15	239
June 19, 2025	215.7	215.95	215.95	216.9	215.7	911
June 18, 2025	218.15	216.65	216.65	218.15	216.6	48
June 17, 2025	216.85	216.95	216.95	217.7	216.85	448
June 16, 2025	218.05	218.9	218.9	219.2	217.75	195
June 13, 2025	216.8	217.8	217.8	218.05	216.4	898
June 12, 2025	219.7	219.05	219.05	219.8	217.95	147
June 11, 2025	222.6	221.85	221.85	222.6	221.65	433
June 10, 2025	224.7	222.3	222.3	224.7	222.05	593
June 09, 2025	226.55	224.45	224.45	226.55	224.45	363
June 06, 2025	224.4	225.85	225.85	225.9	224.4	271
June 05, 2025	223.95	224.75	224.75	224.9	223.75	842
June 04, 2025	224	224.25	224.25	224.4	223.85	209
June 03, 2025	225.15	223.5	223.5	225.15	223.4	260
June 02, 2025	222.65	224.45	224.45	224.55	222.35	379
May 30, 2025	223.65	223.05	223.05	223.8	223	291
May 29, 2025	223.55	222.35	222.35	223.55	222.25	730
May 28, 2025	223.8	222	222	224	222	3,035
May 27, 2025	223.8	223.95	223.95	224.35	223.3	454
May 26, 2025	223.55	224.2	224.2	224.2	223.55	259

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