Invesco STOXX Europe 600 UCITS ETF (ETR:SC0C)
Germany · Delayed Price · Currency is EUR 141.68
-1.40 (-0.98%)
Nov 4, 2025, 1:12 PM CET
ETR:SC0C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 143.06 | 143.70 | 143.06 | 143.08 | 143.08 | - | 1,691 |
| Oct 31, 2025 | 143.64 | 143.64 | 142.80 | 143.08 | 143.08 | -0.46% | 755 |
| Oct 30, 2025 | 143.62 | 143.74 | 143.14 | 143.74 | 143.74 | -0.04% | 9,700 |
| Oct 29, 2025 | 143.92 | 144.38 | 143.76 | 143.80 | 143.80 | -0.15% | 2,417 |
| Oct 28, 2025 | 144.00 | 144.06 | 143.80 | 144.02 | 144.02 | -0.18% | 3,201 |
| Oct 27, 2025 | 144.20 | 144.32 | 143.96 | 144.28 | 144.28 | 0.26% | 2,617 |
| Oct 24, 2025 | 144.04 | 144.04 | 143.28 | 143.90 | 143.90 | 0.22% | 4,552 |
| Oct 23, 2025 | 143.42 | 143.66 | 143.24 | 143.58 | 143.58 | 0.31% | 2,735 |
| Oct 22, 2025 | 142.96 | 143.56 | 142.92 | 143.14 | 143.14 | -0.15% | 5,910 |
| Oct 21, 2025 | 143.10 | 143.38 | 142.84 | 143.36 | 143.36 | 0.24% | 2,809 |
| Oct 20, 2025 | 142.34 | 143.02 | 142.34 | 143.02 | 143.02 | 1.00% | 1,458 |
| Oct 17, 2025 | 140.86 | 142.20 | 140.46 | 141.60 | 141.60 | -0.97% | 2,752 |
| Oct 16, 2025 | 142.00 | 142.98 | 141.92 | 142.98 | 142.98 | 0.78% | 2,521 |
| Oct 15, 2025 | 142.18 | 142.18 | 141.88 | 141.88 | 141.88 | 0.45% | 3,908 |
| Oct 14, 2025 | 140.52 | 141.24 | 140.10 | 141.24 | 141.24 | -0.32% | 3,728 |
| Oct 13, 2025 | 141.34 | 141.80 | 141.18 | 141.70 | 141.70 | 0.61% | 7,163 |
| Oct 10, 2025 | 142.84 | 143.00 | 140.84 | 140.84 | 140.84 | -1.33% | 9,932 |
| Oct 9, 2025 | 143.28 | 143.48 | 142.74 | 142.74 | 142.74 | -0.46% | 3,789 |
| Oct 8, 2025 | 142.54 | 143.52 | 142.54 | 143.40 | 143.40 | 0.79% | 22,127 |
| Oct 7, 2025 | 142.46 | 142.80 | 142.24 | 142.28 | 142.28 | -0.18% | 4,649 |
| Oct 6, 2025 | 142.50 | 142.86 | 141.98 | 142.54 | 142.54 | - | 11,126 |
| Oct 3, 2025 | 142.36 | 142.58 | 142.24 | 142.54 | 142.54 | 0.44% | 9,512 |
| Oct 2, 2025 | 142.20 | 142.40 | 141.72 | 141.92 | 141.92 | 0.55% | 17,117 |
| Oct 1, 2025 | 139.56 | 141.28 | 139.34 | 141.14 | 141.14 | 1.26% | 18,165 |
| Sep 30, 2025 | 138.68 | 139.44 | 138.36 | 139.38 | 139.38 | 0.42% | 2,777 |
| Sep 29, 2025 | 138.84 | 139.20 | 138.62 | 138.80 | 138.80 | 0.13% | 3,279 |
| Sep 26, 2025 | 137.78 | 138.68 | 137.78 | 138.62 | 138.62 | 0.83% | 4,202 |
| Sep 25, 2025 | 137.82 | 138.10 | 137.28 | 137.48 | 137.48 | -0.61% | 7,758 |
| Sep 24, 2025 | 138.36 | 138.66 | 137.90 | 138.32 | 138.32 | -0.29% | 10,641 |
| Sep 23, 2025 | 138.40 | 139.20 | 138.40 | 138.72 | 138.72 | 0.36% | 3,499 |
| Sep 22, 2025 | 138.44 | 138.44 | 138.04 | 138.22 | 138.22 | -0.19% | 3,367 |
| Sep 19, 2025 | 138.66 | 139.08 | 138.48 | 138.48 | 138.48 | -0.13% | 6,951 |
| Sep 18, 2025 | 138.08 | 138.78 | 138.08 | 138.66 | 138.66 | 0.76% | 3,813 |
| Sep 17, 2025 | 137.72 | 137.96 | 137.50 | 137.62 | 137.62 | 0.03% | 5,948 |
| Sep 16, 2025 | 139.02 | 139.08 | 137.58 | 137.58 | 137.58 | -1.15% | 4,759 |
| Sep 15, 2025 | 139.00 | 139.50 | 138.90 | 139.18 | 139.18 | 0.42% | 5,325 |
| Sep 12, 2025 | 138.84 | 138.92 | 138.44 | 138.60 | 138.60 | -0.13% | 8,411 |
| Sep 11, 2025 | 138.24 | 138.86 | 138.10 | 138.78 | 138.78 | 0.61% | 13,012 |
| Sep 10, 2025 | 138.50 | 138.62 | 137.90 | 137.94 | 137.94 | -0.03% | 1,939 |
| Sep 9, 2025 | 138.06 | 138.30 | 137.68 | 137.98 | 137.98 | 0.06% | 2,277 |
| Sep 8, 2025 | 137.70 | 138.06 | 137.40 | 137.90 | 137.90 | 0.48% | 1,983 |
| Sep 5, 2025 | 137.72 | 137.90 | 136.92 | 137.24 | 137.24 | -0.07% | 2,423 |
| Sep 4, 2025 | 136.58 | 137.48 | 136.46 | 137.34 | 137.34 | 0.62% | 5,829 |
| Sep 3, 2025 | 136.36 | 136.56 | 135.82 | 136.50 | 136.50 | 0.69% | 3,002 |
| Sep 2, 2025 | 137.52 | 137.54 | 135.56 | 135.56 | 135.56 | -1.60% | 17,410 |
| Sep 1, 2025 | 137.88 | 137.98 | 137.52 | 137.76 | 137.76 | 0.25% | 2,158 |
| Aug 29, 2025 | 138.04 | 138.04 | 137.42 | 137.42 | 137.42 | -0.65% | 2,700 |
| Aug 28, 2025 | 138.98 | 139.00 | 138.08 | 138.32 | 138.32 | -0.14% | 4,947 |
| Aug 27, 2025 | 138.86 | 138.86 | 138.22 | 138.52 | 138.52 | 0.06% | 9,678 |
| Aug 26, 2025 | 138.70 | 138.86 | 138.24 | 138.44 | 138.44 | -0.72% | 4,707 |