Invesco STOXX Europe 600 Optimised Personal & Household Goods UCITS ETF (ETR:SC04)
Germany · Delayed Price · Currency is EUR 673.80
-0.90 (-0.13%)
Sep 23, 2026, 1:13 PM CET
ETR:SC04 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 676.20 | 676.20 | 673.70 | 674.10 | - | -0.09% | 10 |
| Sep 22, 2026 | 671.00 | 680.00 | 671.00 | 674.70 | 674.70 | 0.72% | 10 |
| Sep 21, 2026 | 665.40 | 670.90 | 662.70 | 669.90 | 669.90 | 0.50% | 13 |
| Sep 18, 2026 | 672.10 | 672.10 | 666.60 | 666.60 | 666.60 | -1.14% | - |
| Sep 17, 2026 | 676.80 | 676.80 | 674.30 | 674.30 | 674.30 | -0.12% | - |
| Sep 16, 2026 | 670.80 | 675.10 | 670.80 | 675.10 | 675.10 | 0.64% | - |
| Sep 15, 2026 | 676.20 | 676.20 | 670.80 | 670.80 | 670.80 | -1.34% | 3 |
| Sep 14, 2026 | 671.40 | 679.90 | 671.40 | 679.90 | 679.90 | 1.12% | 3 |
| Sep 11, 2026 | 667.00 | 675.20 | 667.00 | 672.40 | 672.40 | 0.84% | 1 |
| Sep 10, 2026 | 668.50 | 668.50 | 665.50 | 666.80 | 666.80 | -0.64% | 2 |
| Sep 9, 2026 | 682.60 | 682.60 | 671.10 | 671.10 | 671.10 | -2.21% | 3 |
| Sep 8, 2026 | 687.00 | 691.00 | 686.30 | 686.30 | 686.30 | -0.36% | 2 |
| Sep 7, 2026 | 686.50 | 688.80 | 686.50 | 688.80 | 688.80 | -0.36% | 1 |
| Sep 4, 2026 | 688.10 | 691.30 | 688.10 | 691.30 | 691.30 | 0.25% | 1 |
| Sep 3, 2026 | 696.00 | 696.00 | 687.00 | 689.60 | 689.60 | -1.40% | 481 |
| Sep 2, 2026 | 702.30 | 702.30 | 697.30 | 699.40 | 699.40 | -0.92% | - |
| Sep 1, 2026 | 712.80 | 712.80 | 704.40 | 705.90 | 705.90 | -0.18% | 4 |
| Aug 31, 2026 | 713.50 | 716.50 | 707.20 | 707.20 | 707.20 | -0.97% | 62 |
| Aug 28, 2026 | 709.30 | 714.40 | 709.30 | 714.10 | 714.10 | 1.16% | 1 |
| Aug 27, 2026 | 705.00 | 705.90 | 705.00 | 705.90 | 705.90 | -1.02% | - |
| Aug 26, 2026 | 708.40 | 713.20 | 708.40 | 713.20 | 713.20 | 1.02% | 1 |
| Aug 25, 2026 | 710.50 | 710.50 | 704.90 | 706.00 | 706.00 | -1.05% | 8 |
| Aug 24, 2026 | 705.80 | 713.50 | 705.80 | 713.50 | 713.50 | 1.41% | 5 |
| Aug 21, 2026 | 695.40 | 704.10 | 695.40 | 703.60 | 703.60 | 0.98% | 1 |
| Aug 20, 2026 | 701.20 | 701.20 | 696.80 | 696.80 | 696.80 | -0.61% | 2 |
| Aug 19, 2026 | 697.00 | 701.10 | 697.00 | 701.10 | 701.10 | 0.67% | 12 |
| Aug 18, 2026 | 692.50 | 698.60 | 692.30 | 696.40 | 696.40 | 0.30% | 19 |
| Aug 17, 2026 | 705.90 | 705.90 | 694.00 | 694.30 | 694.30 | -2.28% | 9 |
| Aug 14, 2026 | 715.80 | 715.80 | 710.50 | 710.50 | 710.50 | -0.82% | - |
| Aug 13, 2026 | 715.00 | 717.40 | 715.00 | 716.40 | 716.40 | 0.65% | 1 |
| Aug 12, 2026 | 720.30 | 720.30 | 711.30 | 711.80 | 711.80 | -1.82% | 13 |
| Aug 11, 2026 | 729.40 | 729.40 | 725.00 | 725.00 | 725.00 | -0.74% | - |
| Aug 10, 2026 | 731.80 | 731.80 | 730.40 | 730.40 | 730.40 | -0.27% | 6 |
| Aug 7, 2026 | 731.80 | 735.10 | 731.80 | 732.40 | 732.40 | -0.07% | 3 |
| Aug 6, 2026 | 737.50 | 737.50 | 732.90 | 732.90 | 732.90 | 0.51% | - |
| Aug 5, 2026 | 728.20 | 729.20 | 724.90 | 729.20 | 729.20 | 0.11% | - |
| Aug 4, 2026 | 727.50 | 728.40 | 726.70 | 728.40 | 728.40 | -0.52% | - |
| Aug 3, 2026 | 729.60 | 735.20 | 729.60 | 732.20 | 732.20 | 0.70% | 8 |
| Jul 31, 2026 | 729.00 | 729.00 | 726.20 | 727.10 | 727.10 | -0.70% | - |
| Jul 30, 2026 | 730.40 | 732.20 | 729.60 | 732.20 | 732.20 | -0.92% | 40 |
| Jul 29, 2026 | 745.00 | 745.00 | 732.50 | 739.00 | 739.00 | -0.19% | 1 |
| Jul 28, 2026 | 736.70 | 742.20 | 734.20 | 740.40 | 740.40 | 2.42% | 2 |
| Jul 27, 2026 | 724.50 | 724.50 | 722.30 | 722.90 | 722.90 | 0.78% | 218 |
| Jul 24, 2026 | 705.50 | 717.30 | 705.50 | 717.30 | 717.30 | 1.11% | 1,076 |
| Jul 23, 2026 | 721.80 | 721.80 | 709.40 | 709.40 | 709.40 | -2.66% | 3 |
| Jul 22, 2026 | 723.50 | 729.70 | 723.50 | 728.80 | 728.80 | 0.21% | - |
| Jul 21, 2026 | 732.80 | 732.80 | 727.30 | 727.30 | 727.30 | -1.22% | 1 |
| Jul 20, 2026 | 734.30 | 737.20 | 734.20 | 736.30 | 736.30 | -0.46% | 20 |
| Jul 17, 2026 | 744.80 | 744.80 | 737.90 | 739.70 | 739.70 | -0.23% | 35 |
| Jul 16, 2026 | 727.00 | 741.40 | 727.00 | 741.40 | 741.40 | 1.48% | 26 |