Invesco STOXX Europe 600 Optimised Utilities UCITS ETF - SC0Z.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	313.8	312.45	312.45	313.8	312.25	147
September 05, 2025	309.25	311.95	311.95	311.95	309.25	2
September 04, 2025	308.85	309.95	309.95	311.45	308.85	39
September 03, 2025	306.3	308.25	308.25	308.25	306.3	6
September 02, 2025	311.5	306.45	306.45	311.5	306.45	15
September 01, 2025	315.2	312.15	312.15	315.2	312.15	38
August 29, 2025	317.2	314.85	314.85	317.2	314.8	18
August 28, 2025	319.7	317.85	317.85	319.7	316.75	2
August 27, 2025	321.15	320	320	321.55	320	4
August 26, 2025	320.05	319.4	319.4	320.9	319.4	35
August 25, 2025	322.15	320.65	320.65	322.15	320.65	35
August 22, 2025	324.8	324.65	324.65	325.65	324.55	7
August 21, 2025	324.85	325.25	325.25	325.25	324	3
August 20, 2025	322.9	324.9	324.9	324.9	322.9	3
August 19, 2025	321.05	321.85	321.85	322.5	321.05	3
August 18, 2025	324.75	321.05	321.05	324.75	321.05	3
August 15, 2025	323.65	322.45	322.45	323.65	322.45	133
August 14, 2025	320.55	322.7	322.7	322.7	320.55	18
August 13, 2025	318.9	319.45	319.45	320.5	318.9	18
August 12, 2025	320.15	317.45	317.45	320.8	317.45	21
August 11, 2025	319.05	319.45	319.45	319.45	317.95	20
August 08, 2025	324.4	320.5	320.5	325	320.5	163
August 07, 2025	324	322.85	322.85	324	321.25	4
August 06, 2025	324.85	325.35	325.35	326.25	324.5	8
August 05, 2025	325.05	324.2	324.2	325.05	324.2	20
August 04, 2025	321.95	325.05	325.05	325.05	321.95	331
August 01, 2025	320	321.3	321.3	322.15	320	2,997
July 31, 2025	322.5	322.65	322.65	322.9	322.5	3
July 30, 2025	322.1	323.25	323.25	323.25	322.1	32
July 29, 2025	321.05	321.95	321.95	322.5	321.05	32
July 28, 2025	323.65	322.05	322.05	323.65	322.05	7
July 25, 2025	322.15	323.35	323.35	323.35	319.9	5
July 24, 2025	323.95	322.45	322.45	323.95	322.45	3,158
July 23, 2025	329.55	323.65	323.65	329.55	323.65	3,158
July 22, 2025	327.6	331.15	331.15	331.15	327.6	22
July 21, 2025	323.4	326.8	326.8	326.8	323.4	22
July 18, 2025	323.5	323.1	323.1	323.5	321.9	4
July 17, 2025	321.35	321.2	321.2	321.4	321.2	10
July 16, 2025	321.95	321.05	321.05	321.95	321.05	10
July 15, 2025	323.8	321.45	321.45	323.8	321.45	2
July 14, 2025	321.1	322.95	322.95	322.95	321.1	4
July 11, 2025	320.85	321.15	321.15	321.15	320.55	211
July 10, 2025	325.4	320.85	320.85	325.4	320.85	1,474
July 09, 2025	321.7	323.7	323.7	323.7	321.7	1,474
July 08, 2025	323.3	321.3	321.3	323.3	320.2	92
July 07, 2025	325.95	323.25	323.25	325.95	323.25	8
July 04, 2025	325.35	325.9	325.9	326.1	324.9	13
July 03, 2025	324.7	325.3	325.3	325.3	324.6	108
July 02, 2025	330.75	324.15	324.15	330.75	324.15	108
July 01, 2025	328.1	328.7	328.7	329.75	327.65	15
June 30, 2025	327.25	325.35	325.35	327.25	325.35	1
June 27, 2025	326.6	326.25	326.25	327.4	326.2	95
June 26, 2025	327.25	326.65	326.65	327.55	326.65	72
June 25, 2025	328.25	324.8	324.8	328.25	324.8	122
June 24, 2025	326.5	327.5	327.5	328.8	326.5	974
June 23, 2025	321.7	327.9	327.9	327.9	321.7	1,246
June 20, 2025	322.05	323.2	323.2	323.55	321.9	1
June 19, 2025	321.35	321.9	321.9	321.9	321.1	11
June 18, 2025	322.5	321.8	321.8	323.95	321.8	12
June 17, 2025	321.1	322.65	322.65	323.05	321.1	3

Invesco STOXX Europe 600 Optimised Utilities UCITS ETF (SC0Z.DE) XETRA