Invesco STOXX Europe 600 Optimised Construction & Materials UCITS ETF (ETR:SC01)
Germany · Delayed Price · Currency is EUR 705.80
-5.20 (-0.73%)
Apr 2, 2026, 5:36 PM CET
ETR:SC01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 698.30 | 705.80 | 694.50 | 705.80 | 705.80 | -0.73% | 534 |
| Apr 1, 2026 | 709.80 | 712.40 | 706.30 | 711.00 | 711.00 | 3.21% | 932 |
| Mar 31, 2026 | 685.30 | 693.90 | 684.10 | 688.90 | 688.90 | 0.54% | 384 |
| Mar 30, 2026 | 680.70 | 686.80 | 680.00 | 685.20 | 685.20 | 0.53% | 490 |
| Mar 27, 2026 | 686.50 | 686.50 | 677.80 | 681.60 | 681.60 | -1.25% | 212 |
| Mar 26, 2026 | 701.30 | 701.30 | 688.30 | 690.20 | 690.20 | -1.55% | 264 |
| Mar 25, 2026 | 699.90 | 704.00 | 698.10 | 701.10 | 701.10 | 1.93% | 204 |
| Mar 24, 2026 | 686.50 | 690.60 | 680.40 | 687.80 | 687.80 | 0.17% | 201 |
| Mar 23, 2026 | 660.30 | 699.30 | 651.60 | 686.60 | 686.60 | 2.20% | 698 |
| Mar 20, 2026 | 686.40 | 689.40 | 671.30 | 671.80 | 671.80 | -0.44% | 583 |
| Mar 19, 2026 | 689.20 | 689.20 | 674.80 | 674.80 | 674.80 | -3.98% | 601 |
| Mar 18, 2026 | 711.00 | 715.00 | 702.30 | 702.80 | 702.80 | -0.03% | 125 |
| Mar 17, 2026 | 699.40 | 707.00 | 697.90 | 703.00 | 703.00 | 0.70% | 59 |
| Mar 16, 2026 | 698.10 | 701.90 | 692.60 | 698.10 | 698.10 | 0.61% | 245 |
| Mar 13, 2026 | 695.60 | 701.00 | 690.20 | 693.90 | 693.90 | -1.17% | 243 |
| Mar 12, 2026 | 710.80 | 712.70 | 699.30 | 702.10 | 702.10 | -1.83% | 261 |
| Mar 11, 2026 | 710.30 | 718.20 | 710.30 | 715.20 | 715.20 | -0.39% | 434 |
| Mar 10, 2026 | 722.00 | 726.10 | 717.20 | 718.00 | 718.00 | 2.24% | 609 |
| Mar 9, 2026 | 689.70 | 705.30 | 689.70 | 702.30 | 702.30 | -1.73% | 670 |
| Mar 6, 2026 | 737.60 | 737.60 | 709.30 | 714.70 | 714.70 | -2.46% | 547 |
| Mar 5, 2026 | 744.60 | 752.90 | 730.50 | 732.70 | 732.70 | -1.80% | 171 |
| Mar 4, 2026 | 739.00 | 750.40 | 739.00 | 746.10 | 746.10 | 0.44% | 192 |
| Mar 3, 2026 | 757.50 | 757.50 | 736.50 | 742.80 | 742.80 | -3.33% | 514 |
| Mar 2, 2026 | 762.80 | 772.10 | 761.30 | 768.40 | 768.40 | -1.95% | 724 |
| Feb 27, 2026 | 786.00 | 787.90 | 780.20 | 783.70 | 783.70 | 0.18% | 618 |
| Feb 26, 2026 | 786.60 | 786.60 | 777.20 | 782.30 | 782.30 | -0.74% | 439 |
| Feb 25, 2026 | 790.00 | 791.90 | 787.70 | 788.10 | 788.10 | -0.28% | 253 |
| Feb 24, 2026 | 787.10 | 794.50 | 784.30 | 790.30 | 790.30 | 0.64% | 119 |
| Feb 23, 2026 | 790.90 | 792.50 | 785.00 | 785.30 | 785.30 | -0.91% | 388 |
| Feb 20, 2026 | 784.80 | 793.90 | 784.80 | 792.50 | 792.50 | 1.52% | 161 |
| Feb 19, 2026 | 776.40 | 780.60 | 776.40 | 780.60 | 780.60 | -0.20% | 43 |
| Feb 18, 2026 | 767.40 | 782.30 | 767.40 | 782.20 | 782.20 | 1.76% | 697 |
| Feb 17, 2026 | 771.70 | 771.70 | 762.20 | 768.70 | 768.70 | -0.07% | 203 |
| Feb 16, 2026 | 767.30 | 771.30 | 766.20 | 769.20 | 769.20 | 0.26% | 343 |
| Feb 13, 2026 | 763.60 | 767.20 | 759.40 | 767.20 | 767.20 | 0.31% | 365 |
| Feb 12, 2026 | 785.10 | 785.70 | 763.10 | 764.80 | 764.80 | -1.89% | 95 |
| Feb 11, 2026 | 775.40 | 783.40 | 775.40 | 779.50 | 779.50 | 0.32% | 777 |
| Feb 10, 2026 | 780.00 | 781.00 | 776.50 | 777.00 | 777.00 | -0.35% | 400 |
| Feb 9, 2026 | 775.50 | 779.70 | 772.20 | 779.70 | 779.70 | 1.15% | 702 |
| Feb 6, 2026 | 755.80 | 771.00 | 750.60 | 770.80 | 770.80 | 3.23% | 815 |
| Feb 5, 2026 | 754.00 | 754.20 | 743.60 | 746.70 | 746.70 | -0.37% | 286 |
| Feb 4, 2026 | 747.20 | 758.40 | 747.20 | 749.50 | 749.50 | -0.87% | 155 |
| Feb 3, 2026 | 752.40 | 756.70 | 747.10 | 756.10 | 756.10 | 1.18% | 254 |
| Feb 2, 2026 | 736.40 | 748.40 | 730.00 | 747.30 | 747.30 | 1.00% | 440 |
| Jan 30, 2026 | 740.60 | 743.70 | 739.00 | 739.90 | 739.90 | 0.07% | 375 |
| Jan 29, 2026 | 746.10 | 746.70 | 737.90 | 739.40 | 739.40 | -0.24% | 210 |
| Jan 28, 2026 | 746.40 | 746.40 | 736.70 | 741.20 | 741.20 | -0.63% | 800 |
| Jan 27, 2026 | 743.80 | 747.60 | 742.70 | 745.90 | 745.90 | 0.99% | 655 |
| Jan 26, 2026 | 736.60 | 742.60 | 736.40 | 738.60 | 738.60 | 0.19% | 282 |
| Jan 23, 2026 | 740.30 | 740.30 | 734.40 | 737.20 | 737.20 | -0.82% | 65 |