Invesco Stoxx Europe 600 Optimised Automobiles & Parts UCITS ETF (ETR:SC0P)
Germany · Delayed Price · Currency is EUR 389.20
-6.20 (-1.57%)
Sep 23, 2026, 5:35 PM CET
ETR:SC0P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 396.30 | 396.30 | 388.90 | 389.20 | - | -1.57% | 26 |
| Sep 22, 2026 | 394.60 | 396.60 | 393.00 | 395.40 | 395.40 | -0.01% | 2,264 |
| Sep 21, 2026 | 394.85 | 397.10 | 394.85 | 395.45 | 395.45 | 0.15% | 26 |
| Sep 18, 2026 | 407.35 | 407.35 | 394.85 | 394.85 | 394.85 | -3.75% | 2,339 |
| Sep 17, 2026 | 407.85 | 412.25 | 407.85 | 410.25 | 410.25 | 1.74% | 3 |
| Sep 16, 2026 | 406.85 | 406.85 | 400.00 | 403.25 | 403.25 | -1.04% | 48 |
| Sep 15, 2026 | 406.20 | 408.20 | 406.20 | 407.50 | 407.50 | -0.16% | 29 |
| Sep 14, 2026 | 410.80 | 410.80 | 406.55 | 408.15 | 408.15 | -0.63% | 48 |
| Sep 11, 2026 | 412.50 | 412.50 | 407.50 | 410.75 | 410.75 | 0.56% | 6 |
| Sep 10, 2026 | 409.10 | 410.85 | 408.45 | 408.45 | 408.45 | 0.13% | 1 |
| Sep 9, 2026 | 413.05 | 414.65 | 407.90 | 407.90 | 407.90 | -1.62% | 45 |
| Sep 8, 2026 | 412.30 | 420.05 | 412.30 | 414.60 | 414.60 | -0.18% | 519 |
| Sep 7, 2026 | 413.90 | 416.65 | 413.90 | 415.35 | 415.35 | 0.08% | 217 |
| Sep 4, 2026 | 414.55 | 415.00 | 412.65 | 415.00 | 415.00 | 1.55% | 2 |
| Sep 3, 2026 | 400.50 | 408.65 | 399.50 | 408.65 | 408.65 | 1.84% | 18 |
| Sep 2, 2026 | 403.90 | 403.90 | 400.55 | 401.25 | 401.25 | -1.55% | 2 |
| Sep 1, 2026 | 413.40 | 413.40 | 405.40 | 407.55 | 407.55 | -1.42% | 51 |
| Aug 31, 2026 | 410.75 | 414.80 | 410.75 | 413.40 | 413.40 | 0.55% | 51 |
| Aug 28, 2026 | 405.10 | 411.80 | 405.10 | 411.15 | 411.15 | 2.62% | 5 |
| Aug 27, 2026 | 392.20 | 400.65 | 392.20 | 400.65 | 400.65 | 1.21% | - |
| Aug 26, 2026 | 397.65 | 397.65 | 395.85 | 395.85 | 395.85 | -0.60% | 49 |
| Aug 25, 2026 | 397.55 | 398.25 | 396.05 | 398.25 | 398.25 | -0.38% | 53 |
| Aug 24, 2026 | 401.60 | 401.60 | 399.75 | 399.75 | 399.75 | -1.08% | 105 |
| Aug 21, 2026 | 400.20 | 404.10 | 400.20 | 404.10 | 404.10 | 1.37% | 2 |
| Aug 20, 2026 | 405.25 | 405.25 | 398.65 | 398.65 | 398.65 | -0.31% | - |
| Aug 19, 2026 | 395.00 | 400.00 | 395.00 | 399.90 | 399.90 | 1.16% | 15 |
| Aug 18, 2026 | 399.15 | 399.15 | 395.30 | 395.30 | 395.30 | -0.98% | 2 |
| Aug 17, 2026 | 402.35 | 402.95 | 398.65 | 399.20 | 399.20 | -0.59% | 3 |
| Aug 14, 2026 | 402.50 | 402.50 | 401.30 | 401.55 | 401.55 | 0.48% | - |
| Aug 13, 2026 | 400.80 | 401.70 | 399.65 | 399.65 | 399.65 | -0.17% | 128 |
| Aug 12, 2026 | 403.10 | 403.10 | 400.35 | 400.35 | 400.35 | -1.22% | 47 |
| Aug 11, 2026 | 404.55 | 406.40 | 404.55 | 405.30 | 405.30 | 0.16% | 3 |
| Aug 10, 2026 | 405.10 | 405.10 | 404.40 | 404.65 | 404.65 | -0.49% | - |
| Aug 7, 2026 | 402.45 | 407.65 | 402.40 | 406.65 | 406.65 | 0.61% | 274 |
| Aug 6, 2026 | 408.30 | 408.30 | 404.20 | 404.20 | 404.20 | -0.33% | 2 |
| Aug 5, 2026 | 410.70 | 411.20 | 405.55 | 405.55 | 405.55 | -0.96% | 506 |
| Aug 4, 2026 | 406.75 | 409.50 | 404.40 | 409.50 | 409.50 | 0.16% | 24 |
| Aug 3, 2026 | 410.00 | 413.00 | 408.85 | 408.85 | 408.85 | 1.48% | 106 |
| Jul 31, 2026 | 405.50 | 407.00 | 402.90 | 402.90 | 402.90 | -1.00% | 1 |
| Jul 30, 2026 | 401.30 | 409.60 | 401.30 | 406.95 | 406.95 | 0.31% | 1 |
| Jul 29, 2026 | 405.65 | 406.85 | 403.40 | 405.70 | 405.70 | 0.76% | 2 |
| Jul 28, 2026 | 397.15 | 402.65 | 397.15 | 402.65 | 402.65 | 2.66% | 28 |
| Jul 27, 2026 | 394.35 | 394.35 | 391.35 | 392.20 | 392.20 | 1.33% | 474 |
| Jul 24, 2026 | 385.20 | 387.05 | 384.20 | 387.05 | 387.05 | 0.01% | 660 |
| Jul 23, 2026 | 390.30 | 390.95 | 387.00 | 387.00 | 387.00 | -1.38% | 20 |
| Jul 22, 2026 | 388.60 | 394.00 | 388.60 | 392.40 | 392.40 | 0.31% | - |
| Jul 21, 2026 | 392.00 | 392.00 | 390.90 | 391.20 | 391.20 | -0.28% | 13 |
| Jul 20, 2026 | 391.55 | 394.25 | 391.55 | 392.30 | 392.30 | -0.66% | 2 |
| Jul 17, 2026 | 398.95 | 398.95 | 394.90 | 394.90 | 394.90 | -0.79% | 9 |
| Jul 16, 2026 | 398.10 | 398.85 | 397.45 | 398.05 | 398.05 | 0.08% | 874 |