Invesco MSCI Europe UCITS ETF (ETR:SC0E)
Germany · Delayed Price · Currency is EUR 443.85
-0.95 (-0.21%)
Sep 23, 2026, 4:29 PM CET
ETR:SC0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 447.25 | 447.25 | 444.10 | 444.10 | - | -0.16% | 9 |
| Sep 22, 2026 | 445.25 | 446.40 | 444.20 | 444.80 | 444.80 | 0.02% | 20 |
| Sep 21, 2026 | 443.05 | 445.35 | 443.05 | 444.70 | 444.70 | 1.00% | 139 |
| Sep 18, 2026 | 444.85 | 444.85 | 440.30 | 440.30 | 440.30 | -1.11% | 2 |
| Sep 17, 2026 | 443.75 | 445.35 | 443.75 | 445.25 | 445.25 | 0.88% | 54 |
| Sep 16, 2026 | 441.60 | 442.15 | 441.10 | 441.35 | 441.35 | 0.47% | 40 |
| Sep 15, 2026 | 439.25 | 440.25 | 439.25 | 439.30 | 439.30 | -0.37% | 41 |
| Sep 14, 2026 | 441.85 | 441.90 | 440.95 | 440.95 | 440.95 | -0.43% | 1 |
| Sep 11, 2026 | 441.85 | 444.15 | 441.50 | 442.85 | 442.85 | 0.51% | 79 |
| Sep 10, 2026 | 444.00 | 444.00 | 440.60 | 440.60 | 440.60 | -0.68% | 21 |
| Sep 9, 2026 | 448.10 | 448.10 | 443.60 | 443.60 | 443.60 | -1.46% | - |
| Sep 8, 2026 | 449.25 | 450.45 | 449.25 | 450.15 | 450.15 | -0.04% | 87 |
| Sep 7, 2026 | 449.95 | 450.85 | 449.75 | 450.35 | 450.35 | 0.03% | 33 |
| Sep 4, 2026 | 448.75 | 450.70 | 448.75 | 450.20 | 450.20 | 0.04% | 41 |
| Sep 3, 2026 | 448.15 | 450.00 | 448.15 | 450.00 | 450.00 | 0.56% | 15 |
| Sep 2, 2026 | 448.35 | 448.35 | 445.90 | 447.50 | 447.50 | -0.25% | 10 |
| Sep 1, 2026 | 451.10 | 451.10 | 448.05 | 448.60 | 448.60 | -0.28% | 126 |
| Aug 31, 2026 | 453.45 | 453.45 | 449.85 | 449.85 | 449.85 | -0.88% | - |
| Aug 28, 2026 | 454.05 | 454.15 | 453.50 | 453.85 | 453.85 | 0.55% | 4 |
| Aug 27, 2026 | 454.65 | 454.65 | 450.50 | 451.35 | 451.35 | -0.73% | 33 |
| Aug 26, 2026 | 455.50 | 455.55 | 454.65 | 454.65 | 454.65 | -0.09% | 29 |
| Aug 25, 2026 | 455.05 | 455.60 | 454.90 | 455.05 | 455.05 | 0.43% | 211 |
| Aug 24, 2026 | 452.95 | 453.60 | 452.55 | 453.10 | 453.10 | -0.09% | 58 |
| Aug 21, 2026 | 451.05 | 453.50 | 451.05 | 453.50 | 453.50 | 0.60% | 1 |
| Aug 20, 2026 | 451.40 | 451.40 | 449.85 | 450.80 | 450.80 | -0.07% | 332 |
| Aug 19, 2026 | 451.85 | 452.00 | 451.10 | 451.10 | 451.10 | -0.12% | 5 |
| Aug 18, 2026 | 453.70 | 453.70 | 451.65 | 451.65 | 451.65 | -0.78% | 3 |
| Aug 17, 2026 | 457.15 | 457.15 | 455.20 | 455.20 | 455.20 | -0.04% | 195 |
| Aug 14, 2026 | 457.05 | 457.05 | 455.40 | 455.40 | 455.40 | -0.34% | 18 |
| Aug 13, 2026 | 457.60 | 457.65 | 456.95 | 456.95 | 456.95 | 0.11% | 194 |
| Aug 12, 2026 | 457.35 | 457.80 | 456.15 | 456.45 | 456.45 | -0.11% | 105 |
| Aug 11, 2026 | 457.50 | 457.50 | 456.95 | 456.95 | 456.95 | 0.05% | - |
| Aug 10, 2026 | 457.05 | 457.40 | 456.70 | 456.70 | 456.70 | - | 18 |
| Aug 7, 2026 | 456.50 | 458.35 | 456.50 | 456.70 | 456.70 | 0.37% | 57 |
| Aug 6, 2026 | 455.70 | 456.80 | 455.00 | 455.00 | 455.00 | 0.20% | 394 |
| Aug 5, 2026 | 456.35 | 456.35 | 454.10 | 454.10 | 454.10 | -0.02% | 258 |
| Aug 4, 2026 | 453.90 | 455.00 | 452.85 | 454.20 | 454.20 | 0.73% | 7 |
| Aug 3, 2026 | 451.05 | 451.70 | 449.95 | 450.90 | 450.90 | 0.42% | 170 |
| Jul 31, 2026 | 451.95 | 454.30 | 449.00 | 449.00 | 449.00 | -0.14% | 60 |
| Jul 30, 2026 | 446.35 | 450.45 | 446.35 | 449.65 | 449.65 | 0.81% | 9 |
| Jul 29, 2026 | 448.30 | 448.30 | 446.05 | 446.05 | 446.05 | -0.34% | 11 |
| Jul 28, 2026 | 446.30 | 447.55 | 445.70 | 447.55 | 447.55 | 0.29% | 162 |
| Jul 27, 2026 | 449.40 | 449.80 | 446.25 | 446.25 | 446.25 | 0.08% | 44 |
| Jul 24, 2026 | 442.30 | 445.90 | 442.30 | 445.90 | 445.90 | 0.87% | 2 |
| Jul 23, 2026 | 445.30 | 445.30 | 442.05 | 442.05 | 442.05 | -1.16% | 16 |
| Jul 22, 2026 | 443.50 | 448.75 | 443.50 | 447.25 | 447.25 | 0.46% | 4 |
| Jul 21, 2026 | 443.65 | 445.20 | 443.20 | 445.20 | 445.20 | 0.71% | 218 |
| Jul 20, 2026 | 442.40 | 443.95 | 442.05 | 442.05 | 442.05 | -0.28% | 25 |
| Jul 17, 2026 | 442.45 | 443.30 | 442.05 | 443.30 | 443.30 | -0.39% | 54 |
| Jul 16, 2026 | 444.30 | 445.05 | 441.90 | 445.05 | 445.05 | 0.10% | 1 |