Invesco STOXX Europe 600 Optimised Travel & Leisure UCITS ETF (ETR:SC0R)
Germany · Delayed Price · Currency is EUR 284.15
+1.15 (0.41%)
Sep 23, 2026, 9:05 AM CET
ETR:SC0R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 284.15 | 284.15 | 284.15 | 284.15 | - | 0.41% | 1 |
| Sep 22, 2026 | 279.45 | 286.10 | 279.45 | 283.00 | 283.00 | 1.34% | 210 |
| Sep 21, 2026 | 276.55 | 279.25 | 273.90 | 279.25 | 279.25 | 1.14% | 6,955 |
| Sep 18, 2026 | 279.30 | 279.30 | 276.10 | 276.10 | 276.10 | -1.46% | 16 |
| Sep 17, 2026 | 280.65 | 281.70 | 280.20 | 280.20 | 280.20 | 0.63% | 222 |
| Sep 16, 2026 | 276.70 | 278.45 | 276.70 | 278.45 | 278.45 | 1.38% | 3 |
| Sep 15, 2026 | 277.40 | 277.65 | 274.65 | 274.65 | 274.65 | -0.85% | 4 |
| Sep 14, 2026 | 277.40 | 277.40 | 276.45 | 277.00 | 277.00 | -0.57% | 279 |
| Sep 11, 2026 | 279.05 | 279.05 | 277.75 | 278.60 | 278.60 | 0.70% | 3 |
| Sep 10, 2026 | 278.40 | 278.75 | 276.65 | 276.65 | 276.65 | -0.23% | 36 |
| Sep 9, 2026 | 276.75 | 277.30 | 276.75 | 277.30 | 277.30 | -1.03% | 1 |
| Sep 8, 2026 | 281.25 | 281.25 | 279.20 | 280.20 | 280.20 | -0.07% | 100 |
| Sep 7, 2026 | 281.70 | 282.15 | 280.40 | 280.40 | 280.40 | -0.67% | 10 |
| Sep 4, 2026 | 281.10 | 282.30 | 281.10 | 282.30 | 282.30 | 1.07% | 2 |
| Sep 3, 2026 | 279.05 | 280.10 | 279.05 | 279.30 | 279.30 | 0.41% | 81 |
| Sep 2, 2026 | 276.70 | 279.25 | 276.70 | 278.15 | 278.15 | 0.11% | 50 |
| Sep 1, 2026 | 281.20 | 281.20 | 277.85 | 277.85 | 277.85 | -1.80% | 83 |
| Aug 31, 2026 | 285.00 | 285.20 | 282.95 | 282.95 | 282.95 | -1.05% | 1,226 |
| Aug 28, 2026 | 286.00 | 286.80 | 285.00 | 285.95 | 285.95 | 0.53% | 159 |
| Aug 27, 2026 | 286.20 | 287.25 | 284.45 | 284.45 | 284.45 | -1.13% | - |
| Aug 26, 2026 | 288.55 | 290.25 | 287.70 | 287.70 | 287.70 | 0.37% | 5 |
| Aug 25, 2026 | 286.05 | 287.65 | 286.05 | 286.65 | 286.65 | 1.04% | 133 |
| Aug 24, 2026 | 279.10 | 283.70 | 279.10 | 283.70 | 283.70 | 1.65% | 4 |
| Aug 21, 2026 | 277.40 | 279.10 | 277.40 | 279.10 | 279.10 | 0.67% | 8 |
| Aug 20, 2026 | 277.40 | 278.80 | 277.25 | 277.25 | 277.25 | -0.36% | 197 |
| Aug 19, 2026 | 277.55 | 278.35 | 277.55 | 278.25 | 278.25 | -0.07% | 11 |
| Aug 18, 2026 | 283.40 | 283.40 | 278.45 | 278.45 | 278.45 | -1.71% | 4 |
| Aug 17, 2026 | 285.30 | 286.05 | 283.30 | 283.30 | 283.30 | -0.32% | 17 |
| Aug 14, 2026 | 285.40 | 286.45 | 284.20 | 284.20 | 284.20 | -0.07% | - |
| Aug 13, 2026 | 286.70 | 287.55 | 284.40 | 284.40 | 284.40 | -0.33% | 2 |
| Aug 12, 2026 | 283.00 | 285.35 | 283.00 | 285.35 | 285.35 | 0.51% | 1 |
| Aug 11, 2026 | 281.45 | 283.90 | 280.80 | 283.90 | 283.90 | 0.16% | 31 |
| Aug 10, 2026 | 286.00 | 286.00 | 283.25 | 283.45 | 283.45 | -0.82% | 2 |
| Aug 7, 2026 | 286.30 | 287.10 | 285.80 | 285.80 | 285.80 | -0.56% | 739 |
| Aug 6, 2026 | 288.70 | 288.70 | 287.40 | 287.40 | 287.40 | -0.28% | - |
| Aug 5, 2026 | 286.60 | 288.20 | 286.40 | 288.20 | 288.20 | 0.88% | 12 |
| Aug 4, 2026 | 281.80 | 286.95 | 281.25 | 285.70 | 285.70 | 0.14% | 129 |
| Aug 3, 2026 | 289.20 | 289.20 | 285.30 | 285.30 | 285.30 | 0.78% | 8 |
| Jul 31, 2026 | 283.80 | 286.20 | 283.10 | 283.10 | 283.10 | -1.39% | 9 |
| Jul 30, 2026 | 285.65 | 288.15 | 285.65 | 287.10 | 287.10 | 0.14% | - |
| Jul 29, 2026 | 289.00 | 289.00 | 286.70 | 286.70 | 286.70 | -0.98% | 34 |
| Jul 28, 2026 | 288.90 | 289.70 | 287.15 | 289.55 | 289.55 | 1.24% | 17 |
| Jul 27, 2026 | 287.35 | 287.35 | 286.00 | 286.00 | 286.00 | 1.85% | 141 |
| Jul 24, 2026 | 275.50 | 280.80 | 275.50 | 280.80 | 280.80 | 2.48% | - |
| Jul 23, 2026 | 278.30 | 278.30 | 273.85 | 274.00 | 274.00 | -2.51% | 11 |
| Jul 22, 2026 | 280.25 | 281.05 | 280.25 | 281.05 | 281.05 | -0.37% | 30 |
| Jul 21, 2026 | 281.25 | 282.10 | 281.25 | 282.10 | 282.10 | -0.34% | - |
| Jul 20, 2026 | 282.05 | 285.30 | 282.05 | 283.05 | 283.05 | -1.15% | 749 |
| Jul 17, 2026 | 287.05 | 287.05 | 286.35 | 286.35 | 286.35 | -1.17% | - |
| Jul 16, 2026 | 291.40 | 291.40 | 289.10 | 289.75 | 289.75 | -0.67% | 24 |