Invesco STOXX Europe 600 Optimised Retail UCITS ETF (ETR:SC05)
Germany · Delayed Price · Currency is EUR 249.00
-2.40 (-0.95%)
Sep 23, 2026, 2:11 PM CET
ETR:SC05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 251.40 | 251.40 | 249.15 | 249.35 | - | -0.82% | 2 |
| Sep 22, 2026 | 246.95 | 251.40 | 246.95 | 251.40 | 251.40 | 3.24% | 1 |
| Sep 21, 2026 | 242.05 | 243.50 | 242.05 | 243.50 | 243.50 | 0.93% | 1 |
| Sep 18, 2026 | 245.75 | 245.75 | 241.25 | 241.25 | 241.25 | -1.97% | 2 |
| Sep 17, 2026 | 248.15 | 248.15 | 245.70 | 246.10 | 246.10 | 0.74% | - |
| Sep 16, 2026 | 243.40 | 246.30 | 243.40 | 244.30 | 244.30 | -0.04% | 2 |
| Sep 15, 2026 | 245.30 | 246.95 | 244.40 | 244.40 | 244.40 | -0.55% | 1 |
| Sep 14, 2026 | 246.55 | 247.60 | 245.75 | 245.75 | 245.75 | -0.08% | - |
| Sep 11, 2026 | 246.80 | 248.55 | 245.95 | 245.95 | 245.95 | 0.06% | 163 |
| Sep 10, 2026 | 248.70 | 248.70 | 245.80 | 245.80 | 245.80 | -1.13% | - |
| Sep 9, 2026 | 250.85 | 250.85 | 248.55 | 248.60 | 248.60 | -2.09% | 101 |
| Sep 8, 2026 | 257.35 | 257.75 | 253.60 | 253.90 | 253.90 | -1.44% | 29 |
| Sep 7, 2026 | 257.15 | 257.65 | 257.15 | 257.60 | 257.60 | -0.17% | 1 |
| Sep 4, 2026 | 255.80 | 258.05 | 255.80 | 258.05 | 258.05 | 1.14% | 4 |
| Sep 3, 2026 | 255.00 | 255.15 | 254.35 | 255.15 | 255.15 | 0.31% | 81 |
| Sep 2, 2026 | 258.80 | 258.80 | 254.35 | 254.35 | 254.35 | -1.83% | 353 |
| Sep 1, 2026 | 261.55 | 261.80 | 259.10 | 259.10 | 259.10 | -1.13% | 398 |
| Aug 31, 2026 | 262.80 | 263.80 | 262.05 | 262.05 | 262.05 | -0.04% | 2,462 |
| Aug 28, 2026 | 263.20 | 263.30 | 261.30 | 262.15 | 262.15 | - | 461 |
| Aug 27, 2026 | 262.65 | 262.65 | 262.15 | 262.15 | 262.15 | -0.53% | 1 |
| Aug 26, 2026 | 264.50 | 264.85 | 263.55 | 263.55 | 263.55 | -0.47% | 1 |
| Aug 25, 2026 | 264.10 | 265.50 | 264.10 | 264.80 | 264.80 | 1.13% | 1 |
| Aug 24, 2026 | 263.15 | 263.15 | 261.85 | 261.85 | 261.85 | -0.29% | 1 |
| Aug 21, 2026 | 260.45 | 262.60 | 260.45 | 262.60 | 262.60 | 0.88% | - |
| Aug 20, 2026 | 262.00 | 262.00 | 260.30 | 260.30 | 260.30 | -0.97% | - |
| Aug 19, 2026 | 260.70 | 262.85 | 260.70 | 262.85 | 262.85 | 0.61% | 19 |
| Aug 18, 2026 | 260.20 | 262.15 | 260.20 | 261.25 | 261.25 | 0.58% | 4 |
| Aug 17, 2026 | 264.30 | 264.30 | 259.75 | 259.75 | 259.75 | -2.13% | 187 |
| Aug 14, 2026 | 266.40 | 266.50 | 265.20 | 265.40 | 265.40 | -0.23% | 20 |
| Aug 13, 2026 | 266.00 | 267.15 | 266.00 | 266.00 | 266.00 | 0.57% | - |
| Aug 12, 2026 | 266.70 | 267.30 | 264.50 | 264.50 | 264.50 | -1.03% | 233 |
| Aug 11, 2026 | 269.65 | 269.65 | 267.25 | 267.25 | 267.25 | -0.58% | - |
| Aug 10, 2026 | 269.25 | 269.90 | 268.80 | 268.80 | 268.80 | -0.43% | - |
| Aug 7, 2026 | 269.65 | 270.60 | 269.65 | 269.95 | 269.95 | 0.02% | 107 |
| Aug 6, 2026 | 270.55 | 270.55 | 269.65 | 269.90 | 269.90 | 0.93% | 1 |
| Aug 5, 2026 | 268.70 | 268.70 | 267.40 | 267.40 | 267.40 | 0.72% | 1 |
| Aug 4, 2026 | 263.30 | 266.10 | 262.05 | 265.50 | 265.50 | -0.93% | 50 |
| Aug 3, 2026 | 266.70 | 268.20 | 266.70 | 268.00 | 268.00 | 1.34% | 2 |
| Jul 31, 2026 | 266.70 | 266.70 | 264.45 | 264.45 | 264.45 | -1.43% | 27 |
| Jul 30, 2026 | 266.80 | 268.30 | 266.20 | 268.30 | 268.30 | - | 13 |
| Jul 29, 2026 | 267.70 | 268.30 | 265.30 | 268.30 | 268.30 | 0.32% | 27 |
| Jul 28, 2026 | 263.25 | 267.45 | 263.25 | 267.45 | 267.45 | 2.08% | 57 |
| Jul 27, 2026 | 261.65 | 263.05 | 261.65 | 262.00 | 262.00 | 1.97% | 442 |
| Jul 24, 2026 | 253.45 | 256.95 | 253.45 | 256.95 | 256.95 | 1.26% | - |
| Jul 23, 2026 | 256.90 | 257.55 | 253.75 | 253.75 | 253.75 | -1.46% | 3 |
| Jul 22, 2026 | 254.90 | 258.85 | 254.90 | 257.50 | 257.50 | 0.37% | - |
| Jul 21, 2026 | 256.30 | 257.45 | 254.40 | 256.55 | 256.55 | -0.19% | 11 |
| Jul 20, 2026 | 257.50 | 258.70 | 257.05 | 257.05 | 257.05 | -0.64% | 269 |
| Jul 17, 2026 | 259.15 | 259.15 | 258.55 | 258.70 | 258.70 | -0.31% | - |
| Jul 16, 2026 | 256.35 | 259.50 | 256.35 | 259.50 | 259.50 | 0.99% | 131 |