Invesco STOXX Europe 600 UCITS ETF (ETR:SC0C)
Germany · Delayed Price · Currency is EUR 138.46
+0.84 (0.61%)
Sep 18, 2025, 3:43 PM CET
ETR:SC0C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 139.86 | 140.10 | 139.44 | 139.44 | 139.44 | -0.57% | 5,802 |
| Aug 22, 2025 | 139.44 | 140.74 | 139.42 | 140.24 | 140.24 | 0.42% | 893 |
| Aug 21, 2025 | 139.58 | 139.66 | 139.00 | 139.66 | 139.66 | 0.03% | 3,772 |
| Aug 20, 2025 | 138.88 | 139.72 | 138.80 | 139.62 | 139.62 | 0.20% | 11,225 |
| Aug 19, 2025 | 138.54 | 139.36 | 138.50 | 139.34 | 139.34 | 0.72% | 5,888 |
| Aug 18, 2025 | 138.28 | 138.34 | 137.98 | 138.34 | 138.34 | 0.04% | 3,886 |
| Aug 15, 2025 | 139.02 | 139.02 | 138.20 | 138.28 | 138.28 | -0.06% | 8,983 |
| Aug 14, 2025 | 137.62 | 138.36 | 137.58 | 138.36 | 138.36 | 0.71% | 1,112 |
| Aug 13, 2025 | 137.22 | 137.56 | 137.18 | 137.38 | 137.38 | 0.51% | 6,107 |
| Aug 12, 2025 | 136.86 | 136.92 | 136.28 | 136.68 | 136.68 | 0.25% | 1,162 |
| Aug 11, 2025 | 136.90 | 136.92 | 136.34 | 136.34 | 136.34 | -0.06% | 7,365 |
| Aug 8, 2025 | 136.44 | 136.62 | 136.26 | 136.42 | 136.42 | 0.09% | 11,019 |
| Aug 7, 2025 | 135.06 | 136.44 | 135.04 | 136.30 | 136.30 | 1.01% | 18,469 |
| Aug 6, 2025 | 135.38 | 135.56 | 134.76 | 134.94 | 134.94 | 0.01% | 5,688 |
| Aug 5, 2025 | 135.40 | 135.54 | 134.90 | 134.92 | 134.92 | 0.09% | 3,038 |
| Aug 4, 2025 | 133.70 | 134.80 | 133.68 | 134.80 | 134.80 | 1.41% | 18,226 |
| Aug 1, 2025 | 134.64 | 134.66 | 132.72 | 132.92 | 132.92 | -2.44% | 12,215 |
| Jul 31, 2025 | 137.56 | 137.72 | 136.16 | 136.24 | 136.24 | -0.67% | 12,374 |
| Jul 30, 2025 | 136.92 | 137.42 | 136.88 | 137.16 | 137.16 | -0.06% | 3,955 |
| Jul 29, 2025 | 137.20 | 137.80 | 137.18 | 137.24 | 137.24 | 0.28% | 709 |
| Jul 28, 2025 | 138.40 | 138.42 | 136.72 | 136.86 | 136.86 | -0.19% | 5,698 |
| Jul 25, 2025 | 136.76 | 137.20 | 136.68 | 137.12 | 137.12 | -0.20% | 6,662 |
| Jul 24, 2025 | 137.88 | 138.00 | 137.28 | 137.40 | 137.40 | 0.19% | 1,566 |
| Jul 23, 2025 | 136.88 | 137.40 | 136.88 | 137.14 | 137.14 | 1.05% | 16,550 |
| Jul 22, 2025 | 135.98 | 135.98 | 135.40 | 135.72 | 135.72 | -0.37% | 5,018 |
| Jul 21, 2025 | 136.38 | 136.42 | 135.94 | 136.22 | 136.22 | -0.04% | 2,149 |
| Jul 18, 2025 | 136.80 | 137.00 | 136.28 | 136.28 | 136.28 | -0.07% | 3,515 |
| Jul 17, 2025 | 135.94 | 136.38 | 135.92 | 136.38 | 136.38 | 1.10% | 2,280 |
| Jul 16, 2025 | 135.54 | 135.90 | 134.90 | 134.90 | 134.90 | -0.68% | 5,208 |
| Jul 15, 2025 | 136.68 | 136.74 | 135.82 | 135.82 | 135.82 | -0.40% | 2,857 |
| Jul 14, 2025 | 135.66 | 136.36 | 135.62 | 136.36 | 136.36 | -0.03% | 6,570 |
| Jul 11, 2025 | 137.42 | 137.42 | 136.24 | 136.40 | 136.40 | -1.07% | 4,827 |
| Jul 10, 2025 | 137.68 | 137.90 | 137.58 | 137.88 | 137.88 | 0.54% | 1,818 |