Invesco STOXX Europe 600 Optimised Construction & Materials UCITS ETF (ETR:SC01)
Germany · Delayed Price · Currency is EUR 701.70
-9.20 (-1.29%)
Sep 23, 2026, 5:36 PM CET
ETR:SC01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 712.60 | 712.60 | 701.00 | 701.70 | - | -1.29% | 44 |
| Sep 22, 2026 | 704.50 | 714.00 | 704.50 | 710.90 | 710.90 | 1.54% | 90 |
| Sep 21, 2026 | 696.50 | 700.90 | 694.40 | 700.10 | 700.10 | 1.08% | 47 |
| Sep 18, 2026 | 698.00 | 698.00 | 690.70 | 692.60 | 692.60 | -0.84% | 121 |
| Sep 17, 2026 | 698.80 | 701.20 | 696.50 | 698.50 | 698.50 | 0.06% | 103 |
| Sep 16, 2026 | 693.50 | 698.10 | 693.50 | 698.10 | 698.10 | 1.22% | 93 |
| Sep 15, 2026 | 690.00 | 690.00 | 682.80 | 689.70 | 689.70 | -0.19% | 33 |
| Sep 14, 2026 | 701.30 | 701.30 | 688.50 | 691.00 | 691.00 | -2.40% | 95 |
| Sep 11, 2026 | 708.50 | 708.50 | 705.70 | 708.00 | 708.00 | 0.34% | 92 |
| Sep 10, 2026 | 718.70 | 718.70 | 705.60 | 705.60 | 705.60 | -1.58% | 22 |
| Sep 9, 2026 | 733.00 | 733.00 | 716.90 | 716.90 | 716.90 | -2.58% | 41 |
| Sep 8, 2026 | 726.40 | 735.90 | 726.40 | 735.90 | 735.90 | 0.49% | 73 |
| Sep 7, 2026 | 732.70 | 734.10 | 730.80 | 732.30 | 732.30 | -0.07% | 20 |
| Sep 4, 2026 | 725.60 | 733.00 | 725.60 | 732.80 | 732.80 | 0.83% | 8 |
| Sep 3, 2026 | 719.60 | 726.80 | 719.20 | 726.80 | 726.80 | 1.30% | 134 |
| Sep 2, 2026 | 725.30 | 725.30 | 717.50 | 717.50 | 717.50 | -1.48% | 42 |
| Sep 1, 2026 | 731.60 | 731.60 | 724.90 | 728.30 | 728.30 | -0.67% | 47 |
| Aug 31, 2026 | 741.20 | 741.40 | 733.20 | 733.20 | 733.20 | -1.25% | 18 |
| Aug 28, 2026 | 745.10 | 745.90 | 741.80 | 742.50 | 742.50 | 0.28% | 62 |
| Aug 27, 2026 | 746.70 | 746.70 | 738.10 | 740.40 | 740.40 | -1.44% | 36 |
| Aug 26, 2026 | 750.00 | 754.40 | 750.00 | 751.20 | 751.20 | 0.64% | 159 |
| Aug 25, 2026 | 743.60 | 747.60 | 741.90 | 746.40 | 746.40 | 1.02% | 113 |
| Aug 24, 2026 | 743.60 | 743.90 | 738.90 | 738.90 | 738.90 | -0.39% | 49 |
| Aug 21, 2026 | 742.30 | 745.80 | 739.80 | 741.80 | 741.80 | 0.58% | 51 |
| Aug 20, 2026 | 741.40 | 741.40 | 736.80 | 737.50 | 737.50 | -0.15% | 9 |
| Aug 19, 2026 | 735.30 | 740.50 | 735.30 | 738.60 | 738.60 | 0.82% | 43 |
| Aug 18, 2026 | 741.30 | 741.30 | 732.60 | 732.60 | 732.60 | -1.47% | 16 |
| Aug 17, 2026 | 751.10 | 751.10 | 743.50 | 743.50 | 743.50 | -1.13% | 71 |
| Aug 14, 2026 | 755.00 | 755.00 | 751.40 | 752.00 | 752.00 | -0.44% | 76 |
| Aug 13, 2026 | 759.70 | 761.80 | 754.90 | 755.30 | 755.30 | -0.64% | 187 |
| Aug 12, 2026 | 762.10 | 767.30 | 759.10 | 760.20 | 760.20 | 0.28% | 1,947 |
| Aug 11, 2026 | 756.90 | 762.30 | 753.70 | 758.10 | 758.10 | -0.08% | 42 |
| Aug 10, 2026 | 764.20 | 765.10 | 758.70 | 758.70 | 758.70 | -0.69% | 60 |
| Aug 7, 2026 | 763.10 | 767.40 | 761.80 | 764.00 | 764.00 | 0.28% | 86 |
| Aug 6, 2026 | 768.50 | 768.70 | 761.90 | 761.90 | 761.90 | -0.43% | 108 |
| Aug 5, 2026 | 766.80 | 767.00 | 763.70 | 765.20 | 765.20 | 0.20% | 218 |
| Aug 4, 2026 | 759.50 | 763.90 | 756.30 | 763.70 | 763.70 | 1.21% | 58 |
| Aug 3, 2026 | 759.50 | 759.50 | 751.10 | 754.60 | 754.60 | 1.10% | 59 |
| Jul 31, 2026 | 751.10 | 751.80 | 744.80 | 746.40 | 746.40 | 0.24% | 15 |
| Jul 30, 2026 | 738.00 | 746.80 | 738.00 | 744.60 | 744.60 | 2.11% | 12 |
| Jul 29, 2026 | 733.00 | 736.60 | 728.60 | 729.20 | 729.20 | -0.63% | 37 |
| Jul 28, 2026 | 733.30 | 733.80 | 731.00 | 733.80 | 733.80 | 1.34% | 8 |
| Jul 27, 2026 | 736.60 | 736.60 | 724.10 | 724.10 | 724.10 | -0.29% | 1,038 |
| Jul 24, 2026 | 721.70 | 726.20 | 721.70 | 726.20 | 726.20 | 0.64% | 46 |
| Jul 23, 2026 | 728.30 | 728.30 | 720.00 | 721.60 | 721.60 | -1.37% | 267 |
| Jul 22, 2026 | 726.20 | 733.90 | 724.60 | 731.60 | 731.60 | 0.44% | 2,322 |
| Jul 21, 2026 | 726.40 | 729.00 | 724.60 | 728.40 | 728.40 | 0.17% | 169 |
| Jul 20, 2026 | 730.60 | 734.50 | 727.00 | 727.20 | 727.20 | -0.87% | 221 |
| Jul 17, 2026 | 732.50 | 733.60 | 730.90 | 733.60 | 733.60 | 0.30% | 152 |
| Jul 16, 2026 | 739.60 | 739.60 | 729.10 | 731.40 | 731.40 | -0.79% | 210 |