Invesco STOXX Europe 600 Optimised Food & Beverage UCITS ETF (ETR:SC03)
Germany · Delayed Price · Currency is EUR 394.00
-3.40 (-0.86%)
Sep 23, 2026, 5:36 PM CET
ETR:SC03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 395.90 | 397.15 | 394.00 | 394.00 | - | -0.86% | 4 |
| Sep 22, 2026 | 394.10 | 399.75 | 394.10 | 397.40 | 397.40 | 1.24% | 3 |
| Sep 21, 2026 | 390.00 | 392.55 | 390.00 | 392.55 | 392.55 | 0.60% | 8 |
| Sep 18, 2026 | 392.90 | 393.45 | 389.40 | 390.20 | 390.20 | -1.69% | 35 |
| Sep 17, 2026 | 398.40 | 398.40 | 396.90 | 396.90 | 396.90 | -0.08% | 15 |
| Sep 16, 2026 | 397.60 | 397.60 | 396.00 | 397.20 | 397.20 | -0.01% | 21 |
| Sep 15, 2026 | 400.05 | 400.05 | 396.70 | 397.25 | 397.25 | -0.97% | 30 |
| Sep 14, 2026 | 395.95 | 403.60 | 395.95 | 401.15 | 401.15 | 2.19% | 16 |
| Sep 11, 2026 | 394.60 | 396.15 | 392.55 | 392.55 | 392.55 | -0.44% | 25 |
| Sep 10, 2026 | 394.75 | 395.40 | 393.75 | 394.30 | 394.30 | -0.63% | 33 |
| Sep 9, 2026 | 401.05 | 401.05 | 396.80 | 396.80 | 396.80 | -2.00% | 21 |
| Sep 8, 2026 | 402.70 | 406.25 | 402.70 | 404.90 | 404.90 | 1.40% | 13 |
| Sep 7, 2026 | 399.55 | 400.35 | 399.30 | 399.30 | 399.30 | -0.88% | 77 |
| Sep 4, 2026 | 401.95 | 403.70 | 401.45 | 402.85 | 402.85 | -0.01% | 151 |
| Sep 3, 2026 | 404.80 | 404.80 | 402.90 | 402.90 | 402.90 | -0.46% | 16 |
| Sep 2, 2026 | 404.35 | 404.75 | 401.40 | 404.75 | 404.75 | -0.17% | 70 |
| Sep 1, 2026 | 408.70 | 408.70 | 404.45 | 405.45 | 405.45 | -0.41% | 103 |
| Aug 31, 2026 | 408.00 | 408.00 | 407.10 | 407.10 | 407.10 | 0.04% | 3 |
| Aug 28, 2026 | 408.80 | 408.80 | 406.30 | 406.95 | 406.95 | 0.20% | 5 |
| Aug 27, 2026 | 408.05 | 408.05 | 406.10 | 406.15 | 406.15 | -1.23% | - |
| Aug 26, 2026 | 410.60 | 412.30 | 410.60 | 411.20 | 411.20 | 0.28% | 28 |
| Aug 25, 2026 | 412.10 | 412.10 | 408.80 | 410.05 | 410.05 | -1.09% | 23 |
| Aug 24, 2026 | 411.20 | 414.60 | 411.20 | 414.55 | 414.55 | 1.26% | 40 |
| Aug 21, 2026 | 406.65 | 409.40 | 405.90 | 409.40 | 409.40 | 0.79% | 5 |
| Aug 20, 2026 | 405.35 | 406.20 | 404.85 | 406.20 | 406.20 | 0.32% | 14 |
| Aug 19, 2026 | 405.10 | 405.20 | 402.75 | 404.90 | 404.90 | -0.09% | 3 |
| Aug 18, 2026 | 404.10 | 406.25 | 403.75 | 405.25 | 405.25 | -0.18% | 7 |
| Aug 17, 2026 | 411.60 | 411.60 | 406.00 | 406.00 | 406.00 | -2.29% | 10 |
| Aug 14, 2026 | 417.10 | 417.10 | 415.50 | 415.50 | 415.50 | -0.59% | 14 |
| Aug 13, 2026 | 413.95 | 417.95 | 413.95 | 417.95 | 417.95 | 1.16% | 3 |
| Aug 12, 2026 | 415.20 | 415.20 | 412.55 | 413.15 | 413.15 | -0.99% | 14 |
| Aug 11, 2026 | 422.85 | 422.85 | 417.30 | 417.30 | 417.30 | -1.34% | 5 |
| Aug 10, 2026 | 423.85 | 424.20 | 420.70 | 422.95 | 422.95 | -0.69% | 198 |
| Aug 7, 2026 | 423.65 | 426.70 | 423.65 | 425.90 | 425.90 | 0.48% | 17 |
| Aug 6, 2026 | 426.20 | 427.65 | 423.85 | 423.85 | 423.85 | 0.44% | 61 |
| Aug 5, 2026 | 419.65 | 422.55 | 419.55 | 422.00 | 422.00 | 1.05% | 554 |
| Aug 4, 2026 | 416.90 | 418.80 | 416.90 | 417.60 | 417.60 | -0.56% | 12 |
| Aug 3, 2026 | 420.15 | 422.50 | 418.70 | 419.95 | 419.95 | -0.63% | 44 |
| Jul 31, 2026 | 424.05 | 424.05 | 422.05 | 422.60 | 422.60 | -0.51% | 1,157 |
| Jul 30, 2026 | 425.50 | 427.05 | 424.15 | 424.75 | 424.75 | 0.05% | 19 |
| Jul 29, 2026 | 423.00 | 424.55 | 419.00 | 424.55 | 424.55 | -0.08% | 14 |
| Jul 28, 2026 | 419.40 | 424.90 | 419.40 | 424.90 | 424.90 | 2.93% | - |
| Jul 27, 2026 | 411.85 | 413.70 | 409.95 | 412.80 | 412.80 | 0.26% | 22 |
| Jul 24, 2026 | 408.00 | 411.85 | 408.00 | 411.75 | 411.75 | 1.48% | 154 |
| Jul 23, 2026 | 414.50 | 414.50 | 405.75 | 405.75 | 405.75 | -3.57% | 124 |
| Jul 22, 2026 | 417.80 | 423.85 | 417.60 | 420.75 | 420.75 | 0.77% | 250 |
| Jul 21, 2026 | 420.55 | 420.55 | 417.50 | 417.55 | 417.55 | -1.02% | 32 |
| Jul 20, 2026 | 418.80 | 421.85 | 418.80 | 421.85 | 421.85 | -0.11% | - |
| Jul 17, 2026 | 425.95 | 425.95 | 421.95 | 422.30 | 422.30 | 0.11% | 5 |
| Jul 16, 2026 | 413.20 | 421.85 | 413.20 | 421.85 | 421.85 | 1.35% | 16 |