Invesco EURO STOXX 50 UCITS ETF (ETR:S6X0)
Germany · Delayed Price · Currency is EUR 61.01
-0.19 (-0.31%)
Sep 23, 2026, 5:35 PM CET
ETR:S6X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 61.51 | 61.51 | 60.99 | 61.01 | - | -0.31% | 482 |
| Sep 22, 2026 | 61.17 | 61.42 | 61.17 | 61.20 | 61.20 | 0.10% | 1 |
| Sep 21, 2026 | 60.87 | 61.14 | 60.87 | 61.14 | 61.14 | 1.39% | 364 |
| Sep 18, 2026 | 61.06 | 61.06 | 60.30 | 60.30 | 60.30 | -1.45% | 4,509 |
| Sep 17, 2026 | 60.98 | 61.30 | 60.98 | 61.19 | 61.19 | 0.87% | 2,048 |
| Sep 16, 2026 | 60.69 | 60.80 | 60.63 | 60.66 | 60.66 | 0.53% | 689 |
| Sep 15, 2026 | 60.38 | 60.59 | 60.17 | 60.34 | 60.34 | -0.45% | 1,320 |
| Sep 14, 2026 | 60.88 | 60.88 | 60.40 | 60.61 | 60.61 | -1.00% | 798 |
| Sep 11, 2026 | 60.95 | 61.30 | 60.92 | 61.22 | 61.22 | 0.87% | 4,254 |
| Sep 10, 2026 | 61.10 | 61.10 | 60.69 | 60.69 | 60.69 | -0.64% | 487 |
| Sep 9, 2026 | 61.70 | 61.70 | 60.91 | 61.08 | 61.08 | -1.56% | 10 |
| Sep 8, 2026 | 61.87 | 62.07 | 61.87 | 62.05 | 62.05 | 0.16% | 57 |
| Sep 7, 2026 | 61.97 | 61.97 | 61.71 | 61.95 | 61.95 | 0.15% | 93 |
| Sep 4, 2026 | 61.63 | 62.03 | 61.63 | 61.86 | 61.86 | 0.18% | 158 |
| Sep 3, 2026 | 61.64 | 61.75 | 61.52 | 61.75 | 61.75 | 0.29% | 33 |
| Sep 2, 2026 | 61.65 | 61.68 | 61.42 | 61.57 | 61.57 | -0.08% | 420 |
| Sep 1, 2026 | 62.07 | 62.18 | 61.62 | 61.62 | 61.62 | -0.76% | 445 |
| Aug 31, 2026 | 62.67 | 62.67 | 62.09 | 62.09 | 62.09 | -1.08% | 60 |
| Aug 28, 2026 | 62.65 | 62.86 | 62.61 | 62.77 | 62.77 | 0.95% | 22 |
| Aug 27, 2026 | 62.75 | 62.75 | 62.11 | 62.18 | 62.18 | -0.70% | 77 |
| Aug 26, 2026 | 62.66 | 62.80 | 62.52 | 62.62 | 62.62 | 0.19% | 10 |
| Aug 25, 2026 | 62.75 | 62.75 | 62.50 | 62.50 | 62.50 | 0.18% | 84 |
| Aug 24, 2026 | 62.41 | 62.47 | 62.33 | 62.39 | 62.39 | -0.27% | 62 |
| Aug 21, 2026 | 62.29 | 62.56 | 62.23 | 62.56 | 62.56 | 0.64% | 38 |
| Aug 20, 2026 | 62.41 | 62.41 | 62.16 | 62.16 | 62.16 | -0.30% | 66 |
| Aug 19, 2026 | 62.62 | 62.70 | 62.35 | 62.35 | 62.35 | -0.38% | 247 |
| Aug 18, 2026 | 63.08 | 63.08 | 62.59 | 62.59 | 62.59 | -1.00% | 71 |
| Aug 17, 2026 | 63.50 | 63.50 | 63.22 | 63.22 | 63.22 | -0.08% | 482 |
| Aug 14, 2026 | 63.49 | 63.55 | 63.27 | 63.27 | 63.27 | -0.14% | 185 |
| Aug 13, 2026 | 63.53 | 63.58 | 63.36 | 63.36 | 63.36 | 0.17% | 392 |
| Aug 12, 2026 | 63.53 | 63.59 | 63.25 | 63.25 | 63.25 | -0.28% | 5 |
| Aug 11, 2026 | 63.40 | 63.52 | 63.31 | 63.43 | 63.43 | 0.27% | 132 |
| Aug 10, 2026 | 63.20 | 63.39 | 63.20 | 63.26 | 63.26 | 0.14% | 56 |
| Aug 7, 2026 | 63.13 | 63.35 | 63.10 | 63.17 | 63.17 | 0.29% | 4,885 |
| Aug 6, 2026 | 62.91 | 63.17 | 62.91 | 62.99 | 62.99 | 0.45% | 28 |
| Aug 5, 2026 | 63.09 | 63.09 | 62.71 | 62.71 | 62.71 | -0.13% | 371 |
| Aug 4, 2026 | 62.70 | 62.79 | 62.49 | 62.79 | 62.79 | 0.90% | 123 |
| Aug 3, 2026 | 62.00 | 62.32 | 62.00 | 62.23 | 62.23 | 1.17% | 911 |
| Jul 31, 2026 | 61.76 | 61.95 | 61.51 | 61.51 | 61.51 | 0.21% | 51 |
| Jul 30, 2026 | 60.65 | 61.50 | 60.54 | 61.38 | 61.38 | 1.50% | 198 |
| Jul 29, 2026 | 60.95 | 60.95 | 60.47 | 60.47 | 60.47 | -0.71% | 36 |
| Jul 28, 2026 | 60.98 | 60.98 | 60.71 | 60.90 | 60.90 | 0.15% | 1,788 |
| Jul 27, 2026 | 61.45 | 61.63 | 60.81 | 60.81 | 60.81 | 0.05% | 65 |
| Jul 24, 2026 | 60.18 | 60.78 | 60.18 | 60.78 | 60.78 | 1.18% | 1 |
| Jul 23, 2026 | 60.78 | 60.78 | 59.98 | 60.07 | 60.07 | -1.73% | 77 |
| Jul 22, 2026 | 60.54 | 61.13 | 60.54 | 61.13 | 61.13 | 0.56% | 2 |
| Jul 21, 2026 | 60.57 | 60.79 | 60.44 | 60.79 | 60.79 | 0.88% | 572 |
| Jul 20, 2026 | 60.17 | 60.37 | 60.17 | 60.26 | 60.26 | - | 435 |
| Jul 17, 2026 | 60.17 | 60.30 | 60.12 | 60.26 | 60.26 | -0.82% | 517 |
| Jul 16, 2026 | 60.80 | 60.80 | 60.17 | 60.76 | 60.76 | 0.28% | 56 |