Invesco STOXX Europe 600 Optimised Utilities UCITS ETF (SC0Z.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SC0Z.DE Historical Return
If you invested €1000 in Invesco STOXX Europe 600 Optimised Utilities UCITS ETF (SC0Z.DE) 10 years ago, it would be worth €2,534.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,712.69, while €1000 invested 1 year ago would be worth €1,272.73. This corresponds to total returns of 153.46%, 71.27%, 27.27%, respectively, with annualized returns of 9.74%, 11.36%, 27.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SC0Z.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 417.45 | 413.7 | 413.7 | 417.45 | 413.25 | 36 |
| July 30, 2026 | 410.7 | 411.8 | 411.8 | 414.45 | 410.7 | 9 |
| July 29, 2026 | 417.15 | 411.6 | 411.6 | 417.15 | 411.6 | 11 |
| July 28, 2026 | 422.15 | 416.3 | 416.3 | 422.15 | 416.3 | 13 |
| July 27, 2026 | 425.75 | 421.45 | 421.45 | 425.75 | 421.45 | 12 |
| July 24, 2026 | 424.45 | 426.25 | 426.25 | 426.25 | 424.45 | 24 |
| July 23, 2026 | 428.25 | 424.75 | 424.75 | 428.4 | 424.4 | 16 |
| July 22, 2026 | 421.35 | 429.05 | 429.05 | 430.7 | 421.35 | 19 |
| July 21, 2026 | 423.9 | 422.25 | 422.25 | 425.75 | 422.25 | 1 |
| July 20, 2026 | 424.5 | 424.2 | 424.2 | 425.45 | 424.2 | 61 |
| July 17, 2026 | 421.75 | 425.1 | 425.1 | 425.9 | 421.75 | 85 |
| July 16, 2026 | 421.3 | 418.25 | 418.25 | 421.75 | 416.3 | 569 |
| July 15, 2026 | 425.6 | 423.9 | 423.9 | 426.45 | 423.7 | 247 |
| July 14, 2026 | 422.15 | 426.35 | 426.35 | 426.95 | 422.15 | 31 |
| July 13, 2026 | 419 | 422.45 | 422.45 | 422.45 | 419 | 25 |
| July 10, 2026 | 418.85 | 418.3 | 418.3 | 418.9 | 418.3 | 90 |
| July 09, 2026 | 421.25 | 418.95 | 418.95 | 421.25 | 418.25 | 231 |
| July 08, 2026 | 420.25 | 419.5 | 419.5 | 421.7 | 419.45 | 18 |
| July 07, 2026 | 420.75 | 421.65 | 421.65 | 423.15 | 420.55 | 18 |
| July 06, 2026 | 426.25 | 421.1 | 421.1 | 426.25 | 421.05 | 7 |
| July 03, 2026 | 423.05 | 426.8 | 426.8 | 426.8 | 423.05 | 20 |
| July 02, 2026 | 412.2 | 420 | 420 | 420.75 | 412.2 | 73 |
| July 01, 2026 | 418.45 | 412.2 | 412.2 | 418.45 | 412.2 | 21 |
| June 30, 2026 | 422.05 | 420.1 | 420.1 | 423.15 | 419.45 | 68 |
| June 29, 2026 | 418.5 | 419.65 | 419.65 | 420.65 | 417.9 | 4 |
| June 26, 2026 | 417.1 | 417.15 | 417.15 | 417.6 | 417.1 | 1 |
| June 25, 2026 | 412.95 | 417.25 | 417.25 | 418.55 | 412.95 | 19 |
| June 24, 2026 | 408.85 | 409.65 | 409.65 | 409.65 | 408.05 | 13 |
| June 23, 2026 | 409.2 | 411.25 | 411.25 | 411.25 | 407.9 | 7 |
| June 22, 2026 | 409.8 | 411.1 | 411.1 | 411.1 | 409.1 | 1 |
| June 19, 2026 | 406.85 | 408.15 | 408.15 | 408.15 | 406.7 | 88 |
| June 18, 2026 | 409.85 | 407.75 | 407.75 | 409.85 | 404.65 | 29 |
| June 17, 2026 | 408.65 | 409.75 | 409.75 | 409.75 | 405.75 | 11 |
| June 16, 2026 | 411.85 | 409.65 | 409.65 | 411.85 | 409 | 60 |
| June 15, 2026 | 412.65 | 410.15 | 410.15 | 412.65 | 408 | 46 |
| June 12, 2026 | 411.45 | 412.2 | 412.2 | 412.2 | 409.7 | 11 |
| June 11, 2026 | 406.55 | 411.35 | 411.35 | 412.65 | 406.55 | 98 |
| June 10, 2026 | 406 | 405.95 | 405.95 | 406 | 405.1 | 98 |
| June 09, 2026 | 405.7 | 406.45 | 406.45 | 408.35 | 405.7 | 29 |
| June 08, 2026 | 410.6 | 405.5 | 405.5 | 410.6 | 405.5 | 30 |
| June 05, 2026 | 407.15 | 408.55 | 408.55 | 408.75 | 407.15 | 18 |
| June 04, 2026 | 402.8 | 404.25 | 404.25 | 406.4 | 402.8 | 71 |
| June 03, 2026 | 403.3 | 405.15 | 405.15 | 405.4 | 403.3 | 71 |
| June 02, 2026 | 400.55 | 401.05 | 401.05 | 402.25 | 400.55 | 3 |
| June 01, 2026 | 404.6 | 400.95 | 400.95 | 404.6 | 400.1 | 24 |
| May 29, 2026 | 405.3 | 403.25 | 403.25 | 405.3 | 403.25 | 3 |
| May 28, 2026 | 408.5 | 405.25 | 405.25 | 408.85 | 405.25 | 3 |
| May 27, 2026 | 409.9 | 408.15 | 408.15 | 409.95 | 407.65 | 61 |
| May 26, 2026 | 415.65 | 416 | 416 | 417.8 | 415.65 | 13 |
| May 25, 2026 | 415.85 | 415.45 | 415.45 | 415.85 | 414.1 | 4 |
| May 22, 2026 | 410.75 | 411.75 | 411.75 | 413.15 | 410.75 | 104 |
| May 21, 2026 | 407.4 | 411.85 | 411.85 | 411.85 | 407.4 | 920 |
| May 20, 2026 | 406.9 | 408.55 | 408.55 | 408.55 | 406.1 | 920 |
| May 19, 2026 | 406.7 | 405.9 | 405.9 | 408.25 | 405.9 | 5 |
| May 18, 2026 | 394.25 | 404 | 404 | 404 | 394.25 | 85 |
| May 15, 2026 | 407.7 | 395.7 | 395.7 | 407.7 | 395.7 | 208 |
| May 14, 2026 | 414 | 411.75 | 411.75 | 414 | 411.75 | 152 |
| May 13, 2026 | 411.5 | 411.35 | 411.35 | 414.25 | 409.9 | 99 |
| May 12, 2026 | 411.5 | 410.6 | 410.6 | 411.6 | 410.15 | 13 |
| May 11, 2026 | 408.65 | 415.55 | 415.55 | 415.55 | 408.65 | 299 |
AD
