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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	222.75	222.25	222.25	223.35	221.85	699
September 10, 2025	222.7	221.9	221.9	223.2	221.6	212
September 09, 2025	222.45	221.95	221.95	222.8	221.3	95
September 08, 2025	221.65	221.5	221.5	221.65	220.2	319
September 05, 2025	223.7	221.25	221.25	223.7	221.05	879
September 04, 2025	221.15	222.6	222.6	223.25	220.85	377
September 03, 2025	218.5	219.95	219.95	220.15	218.35	1,112
September 02, 2025	224.4	220.75	220.75	224.4	220.75	1,248
September 01, 2025	225.95	224.35	224.35	225.95	223.8	448
August 29, 2025	225.95	225.6	225.6	226.4	225.1	364
August 28, 2025	228.1	226.05	226.05	228.1	225.65	579
August 27, 2025	227.15	227.25	227.25	227.7	226.3	201
August 26, 2025	226.9	226.95	226.95	227.3	225.95	695
August 25, 2025	231.7	230.35	230.35	231.8	230.35	749
August 22, 2025	233.35	232.3	232.3	233.8	232.2	609
August 21, 2025	233.95	233.65	233.65	234.2	233.2	287
August 20, 2025	231.8	233.55	233.55	233.55	231.55	149
August 19, 2025	231.35	231.5	231.5	231.9	230.8	130
August 18, 2025	231.55	231	231	231.7	230.85	227
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

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