Invesco STOXX Europe 600 Optimised Chemicals UCITS ETF (ETR:SC00)
Germany · Delayed Price · Currency is EUR 640.40
-1.00 (-0.16%)
Sep 23, 2026, 2:12 PM CET
ETR:SC00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 641.80 | 641.80 | 639.40 | 640.00 | - | -0.22% | 29 |
| Sep 22, 2026 | 634.50 | 641.40 | 634.50 | 641.40 | 641.40 | 1.78% | - |
| Sep 21, 2026 | 623.40 | 633.00 | 623.40 | 630.20 | 630.20 | 1.12% | 192 |
| Sep 18, 2026 | 626.20 | 627.10 | 623.20 | 623.20 | 623.20 | -1.28% | 57 |
| Sep 17, 2026 | 631.30 | 634.30 | 630.70 | 631.30 | 631.30 | 0.08% | 55 |
| Sep 16, 2026 | 626.50 | 631.00 | 626.50 | 630.80 | 630.80 | 0.69% | 14 |
| Sep 15, 2026 | 623.60 | 626.50 | 621.30 | 626.50 | 626.50 | -0.35% | 98 |
| Sep 14, 2026 | 626.20 | 632.30 | 626.20 | 628.70 | 628.70 | 0.58% | 108 |
| Sep 11, 2026 | 630.40 | 630.40 | 625.10 | 625.10 | 625.10 | -1.06% | 95 |
| Sep 10, 2026 | 634.80 | 634.80 | 631.30 | 631.80 | 631.80 | -0.69% | 13 |
| Sep 9, 2026 | 646.20 | 646.20 | 636.20 | 636.20 | 636.20 | -1.75% | - |
| Sep 8, 2026 | 639.10 | 647.50 | 639.10 | 647.50 | 647.50 | 1.08% | 10 |
| Sep 7, 2026 | 639.00 | 642.40 | 639.00 | 640.60 | 640.60 | -0.47% | 198 |
| Sep 4, 2026 | 641.70 | 644.80 | 641.00 | 643.60 | 643.60 | -0.59% | 442 |
| Sep 3, 2026 | 648.10 | 649.20 | 646.00 | 647.40 | 647.40 | 0.51% | 15 |
| Sep 2, 2026 | 645.90 | 645.90 | 643.10 | 644.10 | 644.10 | -0.25% | 45 |
| Sep 1, 2026 | 655.90 | 655.90 | 645.70 | 645.70 | 645.70 | -0.32% | 12 |
| Aug 31, 2026 | 650.70 | 651.60 | 647.80 | 647.80 | 647.80 | 0.09% | 2 |
| Aug 28, 2026 | 641.80 | 648.60 | 641.80 | 647.20 | 647.20 | 1.51% | 18 |
| Aug 27, 2026 | 639.60 | 639.60 | 634.20 | 637.60 | 637.60 | -0.78% | 53 |
| Aug 26, 2026 | 641.80 | 647.40 | 641.80 | 642.60 | 642.60 | 0.31% | 71 |
| Aug 25, 2026 | 642.20 | 642.60 | 637.40 | 640.60 | 640.60 | -0.36% | 1 |
| Aug 24, 2026 | 636.70 | 642.90 | 636.70 | 642.90 | 642.90 | 0.97% | 1 |
| Aug 21, 2026 | 636.30 | 637.10 | 636.30 | 636.70 | 636.70 | 0.46% | 5 |
| Aug 20, 2026 | 631.50 | 633.80 | 629.20 | 633.80 | 633.80 | -0.02% | 2 |
| Aug 19, 2026 | 626.20 | 634.80 | 626.20 | 633.90 | 633.90 | 1.39% | 164 |
| Aug 18, 2026 | 627.20 | 627.20 | 625.20 | 625.20 | 625.20 | -0.45% | 5 |
| Aug 17, 2026 | 632.80 | 632.80 | 628.00 | 628.00 | 628.00 | -1.32% | 50 |
| Aug 14, 2026 | 635.20 | 636.40 | 633.80 | 636.40 | 636.40 | 0.27% | 2 |
| Aug 13, 2026 | 637.90 | 637.90 | 634.00 | 634.70 | 634.70 | -0.92% | 8 |
| Aug 12, 2026 | 642.60 | 644.00 | 640.60 | 640.60 | 640.60 | -0.54% | - |
| Aug 11, 2026 | 649.40 | 649.40 | 644.10 | 644.10 | 644.10 | -0.72% | 26 |
| Aug 10, 2026 | 650.70 | 650.70 | 647.40 | 648.80 | 648.80 | -0.20% | 43 |
| Aug 7, 2026 | 652.40 | 653.70 | 650.10 | 650.10 | 650.10 | -0.08% | 13 |
| Aug 6, 2026 | 651.30 | 652.20 | 650.60 | 650.60 | 650.60 | 0.67% | 5 |
| Aug 5, 2026 | 644.60 | 646.40 | 644.30 | 646.30 | 646.30 | 0.78% | 63 |
| Aug 4, 2026 | 638.00 | 641.30 | 638.00 | 641.30 | 641.30 | 0.91% | 18 |
| Aug 3, 2026 | 631.20 | 638.80 | 631.00 | 635.50 | 635.50 | 0.62% | 227 |
| Jul 31, 2026 | 637.50 | 637.50 | 631.60 | 631.60 | 631.60 | -1.24% | 74 |
| Jul 30, 2026 | 640.90 | 644.00 | 639.50 | 639.50 | 639.50 | 0.99% | 154 |
| Jul 29, 2026 | 633.60 | 633.60 | 631.60 | 633.20 | 633.20 | 0.88% | 157 |
| Jul 28, 2026 | 619.40 | 627.70 | 619.40 | 627.70 | 627.70 | 1.50% | - |
| Jul 27, 2026 | 622.50 | 622.50 | 618.40 | 618.40 | 618.40 | -0.21% | 49 |
| Jul 24, 2026 | 613.90 | 619.70 | 613.90 | 619.70 | 619.70 | 0.55% | 49 |
| Jul 23, 2026 | 620.80 | 620.80 | 616.30 | 616.30 | 616.30 | -1.64% | 14 |
| Jul 22, 2026 | 620.40 | 631.80 | 620.40 | 626.60 | 626.60 | 0.72% | 142 |
| Jul 21, 2026 | 622.30 | 622.30 | 618.40 | 622.10 | 622.10 | -0.21% | 223 |
| Jul 20, 2026 | 624.60 | 624.60 | 623.40 | 623.40 | 623.40 | -0.56% | - |
| Jul 17, 2026 | 625.60 | 626.90 | 624.40 | 626.90 | 626.90 | -0.14% | 2 |
| Jul 16, 2026 | 622.00 | 627.80 | 622.00 | 627.80 | 627.80 | 0.72% | 18 |