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

231.30

+0.95(+0.41%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	229.05	231.3	231.3	231.3	228.7	678
April 01, 2026	229.95	230.35	230.35	231	229.2	466
March 31, 2026	226.15	226.15	226.15	227.5	225.3	153
March 30, 2026	221.05	225.1	225.1	225.1	221.05	485
March 27, 2026	222.05	221.2	221.2	222.25	220.6	661
March 26, 2026	222.55	221.65	221.65	222.6	220.65	327
March 25, 2026	223.6	223.4	223.4	224.2	222.5	1,417
March 24, 2026	221.85	220.35	220.35	221.85	218.85	268
March 23, 2026	216.65	220.45	220.45	223.4	215.15	766
March 20, 2026	225.6	220.55	220.55	225.6	220.55	450
March 19, 2026	226.25	223.5	223.5	227.3	223.5	484
March 18, 2026	230.4	227.85	227.85	230.55	227.75	539
March 17, 2026	225.95	229.7	229.7	229.7	225.95	27
March 16, 2026	224.4	226.15	226.15	227	223.6	997
March 13, 2026	221.8	224.2	224.2	224.9	221.8	276
March 12, 2026	221.9	222.7	222.7	222.95	221.2	1,386
March 11, 2026	221.85	222.25	222.25	222.45	221.2	1,130
March 10, 2026	224.6	223.75	223.75	225.15	223.6	5,055
March 09, 2026	217.05	219.8	219.8	220.45	216.85	1,875
March 06, 2026	224.3	221.1	221.1	224.3	218.85	1,106
March 05, 2026	224.95	223.55	223.55	226.75	223.55	333
March 04, 2026	224.15	225.6	225.6	226.35	224.15	1,179
March 03, 2026	226.25	222.95	222.95	226.5	221.15	682
March 02, 2026	230.75	232.25	232.25	233.4	230.75	840
February 27, 2026	235.3	235.95	235.95	236.95	235.3	851
February 26, 2026	231.15	234.95	234.95	235	231.1	492
February 25, 2026	232.6	233.75	233.75	234	232.6	1,276
February 24, 2026	230.55	231.9	231.9	232.05	230.05	906
February 23, 2026	232.35	231.55	231.55	233.55	231.55	5,282
February 20, 2026	229.9	231.85	0	231.85	229.9	5,771
February 19, 2026	228.15	228.3	0	229.2	227.85	880
February 18, 2026	228.7	228.6	0	229.5	228.3	245
February 17, 2026	226.85	228.6	0	228.85	226.85	256
February 16, 2026	227	226.05	0	227.35	226.05	16,390
February 13, 2026	227.5	224.75	0	228.1	223.95	5,711
February 12, 2026	228	226.1	0	228.45	225.4	10,152
February 11, 2026	228.35	225.9	0	228.7	225.9	262
February 10, 2026	228.95	227.7	0	228.95	227.7	213
February 09, 2026	232.45	231.7	0	232.6	230.15	342
February 06, 2026	230.95	232	0	232.4	230.95	133
February 05, 2026	232.15	230.9	0	232.75	230.6	151
February 04, 2026	231.55	233.3	0	234.2	231.5	189
February 03, 2026	229.35	229.7	0	230.1	228.6	305
February 02, 2026	226.25	228.45	0	228.65	226.25	619
January 30, 2026	224.95	225.65	0	226	224.85	239
January 29, 2026	223.3	224.15	0	225.95	223.3	216
January 28, 2026	222	223.2	0	223.55	221.65	1,230
January 27, 2026	222.05	222.05	0	223.6	221.95	403
January 26, 2026	222.05	221.2	0	222.05	220.8	483
January 23, 2026	223.7	220.75	0	224	220.4	359
January 22, 2026	226.15	224.05	0	226.6	224.05	236
January 21, 2026	226	223.25	0	226.55	223.25	526
January 20, 2026	228.7	227.35	0	228.85	226.3	347
January 19, 2026	227.75	230.45	0	230.45	227.75	1,015
January 16, 2026	229.45	229.35	0	230.15	228.8	888
January 15, 2026	228.9	229.65	0	230.15	228.65	271
January 14, 2026	226.35	228.75	0	228.8	226.35	436
January 13, 2026	228.65	227.45	0	228.8	227.1	231
January 12, 2026	228.6	230.1	0	230.1	228.2	704
January 09, 2026	231.65	230.1	0	231.75	229.35	1,526