Invesco STOXX Europe 600 Optimised Financial Services UCITS ETF (ETR:SC02)
Germany · Delayed Price · Currency is EUR 509.50
+1.90 (0.37%)
Sep 23, 2026, 10:54 AM CET
ETR:SC02 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 511.90 | 511.90 | 509.50 | 509.50 | - | 0.37% | 1 |
| Sep 22, 2026 | 514.60 | 515.50 | 507.60 | 507.60 | 507.60 | -1.11% | 6 |
| Sep 21, 2026 | 512.40 | 514.90 | 512.40 | 513.30 | 513.30 | 1.14% | 3 |
| Sep 18, 2026 | 509.80 | 510.20 | 507.50 | 507.50 | 507.50 | -0.72% | 45 |
| Sep 17, 2026 | 508.90 | 511.20 | 508.90 | 511.20 | 511.20 | 0.83% | - |
| Sep 16, 2026 | 505.90 | 508.00 | 505.60 | 507.00 | 507.00 | 0.24% | 2 |
| Sep 15, 2026 | 508.00 | 508.10 | 501.10 | 505.80 | 505.80 | -1.82% | 11 |
| Sep 14, 2026 | 517.10 | 519.00 | 515.20 | 515.20 | 515.20 | -0.19% | - |
| Sep 11, 2026 | 517.00 | 518.70 | 515.80 | 516.20 | 516.20 | -0.27% | 31 |
| Sep 10, 2026 | 522.40 | 522.40 | 517.60 | 517.60 | 517.60 | -0.54% | - |
| Sep 9, 2026 | 525.60 | 525.60 | 520.40 | 520.40 | 520.40 | -1.72% | 2 |
| Sep 8, 2026 | 527.50 | 529.50 | 527.10 | 529.50 | 529.50 | 0.65% | 4 |
| Sep 7, 2026 | 530.30 | 530.30 | 526.00 | 526.10 | 526.10 | -0.90% | 174 |
| Sep 4, 2026 | 532.60 | 532.60 | 530.90 | 530.90 | 530.90 | -0.49% | 9 |
| Sep 3, 2026 | 525.50 | 534.50 | 525.50 | 533.50 | 533.50 | 1.72% | 54 |
| Sep 2, 2026 | 528.30 | 528.30 | 523.30 | 524.50 | 524.50 | -1.22% | 3 |
| Sep 1, 2026 | 533.80 | 533.80 | 530.10 | 531.00 | 531.00 | -1.30% | 19 |
| Aug 31, 2026 | 541.90 | 541.90 | 538.00 | 538.00 | 538.00 | -0.81% | 1 |
| Aug 28, 2026 | 543.50 | 543.50 | 541.10 | 542.40 | 542.40 | 0.46% | 172 |
| Aug 27, 2026 | 537.20 | 539.90 | 537.10 | 539.90 | 539.90 | 0.73% | 1 |
| Aug 26, 2026 | 537.00 | 537.40 | 536.00 | 536.00 | 536.00 | -0.22% | 2 |
| Aug 25, 2026 | 536.60 | 537.90 | 535.60 | 537.20 | 537.20 | 0.15% | 1 |
| Aug 24, 2026 | 532.40 | 536.40 | 532.40 | 536.40 | 536.40 | 1.02% | 2 |
| Aug 21, 2026 | 526.00 | 531.40 | 526.00 | 531.00 | 531.00 | 0.85% | 10 |
| Aug 20, 2026 | 526.40 | 526.50 | 526.40 | 526.50 | 526.50 | -0.34% | - |
| Aug 19, 2026 | 527.00 | 528.30 | 526.00 | 528.30 | 528.30 | 0.06% | - |
| Aug 18, 2026 | 529.00 | 530.20 | 528.00 | 528.00 | 528.00 | -0.41% | - |
| Aug 17, 2026 | 530.60 | 532.00 | 530.20 | 530.20 | 530.20 | -0.02% | 8 |
| Aug 14, 2026 | 533.20 | 533.20 | 530.30 | 530.30 | 530.30 | 0.09% | 2 |
| Aug 13, 2026 | 534.00 | 534.00 | 529.80 | 529.80 | 529.80 | -0.69% | 50 |
| Aug 12, 2026 | 534.20 | 535.40 | 533.50 | 533.50 | 533.50 | -0.17% | 38 |
| Aug 11, 2026 | 536.70 | 536.70 | 534.40 | 534.40 | 534.40 | -0.48% | - |
| Aug 10, 2026 | 536.10 | 537.00 | 536.00 | 537.00 | 537.00 | -0.20% | 11 |
| Aug 7, 2026 | 534.40 | 538.50 | 534.40 | 538.10 | 538.10 | 0.96% | 26 |
| Aug 6, 2026 | 537.10 | 537.10 | 533.00 | 533.00 | 533.00 | -0.43% | - |
| Aug 5, 2026 | 534.50 | 535.30 | 533.30 | 535.30 | 535.30 | 0.90% | 8 |
| Aug 4, 2026 | 529.00 | 531.80 | 529.00 | 530.50 | 530.50 | 1.11% | 2 |
| Aug 3, 2026 | 524.00 | 524.70 | 523.80 | 524.70 | 524.70 | 0.75% | 55 |
| Jul 31, 2026 | 524.50 | 524.50 | 520.80 | 520.80 | 520.80 | -0.13% | 14 |
| Jul 30, 2026 | 523.80 | 523.80 | 521.50 | 521.50 | 521.50 | -0.84% | 4 |
| Jul 29, 2026 | 528.20 | 528.20 | 525.90 | 525.90 | 525.90 | 0.08% | 2 |
| Jul 28, 2026 | 522.50 | 525.50 | 522.40 | 525.50 | 525.50 | 0.75% | 1 |
| Jul 27, 2026 | 521.00 | 522.90 | 521.00 | 521.60 | 521.60 | 0.97% | 2 |
| Jul 24, 2026 | 512.50 | 516.60 | 512.50 | 516.60 | 516.60 | 1.39% | - |
| Jul 23, 2026 | 515.10 | 515.10 | 509.50 | 509.50 | 509.50 | -0.84% | 46 |
| Jul 22, 2026 | 508.00 | 515.30 | 508.00 | 513.80 | 513.80 | 0.51% | 8 |
| Jul 21, 2026 | 513.40 | 513.40 | 508.60 | 511.20 | 511.20 | -0.41% | 4 |
| Jul 20, 2026 | 518.00 | 518.00 | 513.10 | 513.30 | 513.30 | -1.02% | 22 |
| Jul 17, 2026 | 521.80 | 521.80 | 518.60 | 518.60 | 518.60 | -0.59% | 3 |
| Jul 16, 2026 | 523.90 | 523.90 | 520.60 | 521.70 | 521.70 | -0.76% | - |