Invesco STOXX Europe 600 Optimised Industrial Goods & Services UCITS ETF (ETR:SC0S)
Germany · Delayed Price · Currency is EUR 575.40
-0.50 (-0.09%)
Sep 23, 2026, 5:35 PM CET
ETR:SC0S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 579.70 | 579.70 | 573.50 | 575.40 | - | -0.09% | 13 |
| Sep 22, 2026 | 574.80 | 578.60 | 574.80 | 575.90 | 575.90 | 0.45% | 24 |
| Sep 21, 2026 | 569.40 | 573.60 | 569.40 | 573.30 | 573.30 | 1.78% | 81 |
| Sep 18, 2026 | 568.80 | 568.90 | 563.30 | 563.30 | 563.30 | -1.02% | 33 |
| Sep 17, 2026 | 567.60 | 571.00 | 567.60 | 569.10 | 569.10 | 1.30% | 130 |
| Sep 16, 2026 | 561.30 | 563.60 | 561.00 | 561.80 | 561.80 | 1.01% | 62 |
| Sep 15, 2026 | 554.30 | 557.50 | 554.30 | 556.20 | 556.20 | 0.18% | 12 |
| Sep 14, 2026 | 560.60 | 560.60 | 552.80 | 555.20 | 555.20 | -1.82% | 122 |
| Sep 11, 2026 | 563.50 | 567.20 | 563.50 | 565.50 | 565.50 | 0.86% | 6 |
| Sep 10, 2026 | 566.50 | 566.50 | 560.70 | 560.70 | 560.70 | -0.97% | 1 |
| Sep 9, 2026 | 574.30 | 574.30 | 565.00 | 566.20 | 566.20 | -2.21% | 571 |
| Sep 8, 2026 | 573.80 | 579.00 | 573.80 | 579.00 | 579.00 | 0.70% | 17 |
| Sep 7, 2026 | 576.10 | 576.10 | 574.50 | 575.00 | 575.00 | 0.14% | 18 |
| Sep 4, 2026 | 572.30 | 574.20 | 572.30 | 574.20 | 574.20 | 0.26% | 1 |
| Sep 3, 2026 | 570.50 | 572.70 | 569.70 | 572.70 | 572.70 | 0.37% | 48 |
| Sep 2, 2026 | 571.20 | 572.50 | 570.00 | 570.60 | 570.60 | -0.56% | 17 |
| Sep 1, 2026 | 581.20 | 581.20 | 573.00 | 573.80 | 573.80 | -1.65% | 34 |
| Aug 31, 2026 | 592.70 | 592.70 | 583.40 | 583.40 | 583.40 | -1.49% | 11 |
| Aug 28, 2026 | 595.60 | 596.10 | 592.20 | 592.20 | 592.20 | -0.08% | 228 |
| Aug 27, 2026 | 594.90 | 596.70 | 592.50 | 592.70 | 592.70 | -0.29% | 40 |
| Aug 26, 2026 | 592.80 | 599.20 | 592.80 | 594.40 | 594.40 | 0.35% | 400 |
| Aug 25, 2026 | 590.90 | 594.70 | 590.90 | 592.30 | 592.30 | 1.21% | 25 |
| Aug 24, 2026 | 587.60 | 588.90 | 585.20 | 585.20 | 585.20 | -0.53% | 42 |
| Aug 21, 2026 | 583.50 | 588.50 | 583.50 | 588.30 | 588.30 | 0.63% | 1 |
| Aug 20, 2026 | 586.20 | 586.80 | 584.60 | 584.60 | 584.60 | -0.41% | 33 |
| Aug 19, 2026 | 590.80 | 590.80 | 587.00 | 587.00 | 587.00 | -0.51% | 68 |
| Aug 18, 2026 | 598.30 | 598.40 | 589.30 | 590.00 | 590.00 | -1.75% | 32 |
| Aug 17, 2026 | 603.10 | 603.40 | 600.50 | 600.50 | 600.50 | -0.10% | 444 |
| Aug 14, 2026 | 600.80 | 602.70 | 600.80 | 601.10 | 601.10 | 0.33% | 117 |
| Aug 13, 2026 | 601.80 | 604.00 | 599.10 | 599.10 | 599.10 | -0.10% | 41 |
| Aug 12, 2026 | 598.10 | 602.10 | 598.10 | 599.70 | 599.70 | 0.50% | 69 |
| Aug 11, 2026 | 596.00 | 596.70 | 595.00 | 596.70 | 596.70 | - | 46 |
| Aug 10, 2026 | 596.10 | 597.40 | 595.80 | 596.70 | 596.70 | 0.15% | 61 |
| Aug 7, 2026 | 595.80 | 597.60 | 595.80 | 595.80 | 595.80 | 0.30% | 24 |
| Aug 6, 2026 | 595.40 | 598.00 | 593.90 | 594.00 | 594.00 | -0.64% | 77 |
| Aug 5, 2026 | 603.50 | 603.50 | 597.70 | 597.80 | 597.80 | 0.15% | 439 |
| Aug 4, 2026 | 594.50 | 596.90 | 592.40 | 596.90 | 596.90 | 1.70% | 193 |
| Aug 3, 2026 | 587.60 | 587.60 | 583.80 | 586.90 | 586.90 | 1.35% | 277 |
| Jul 31, 2026 | 581.50 | 586.30 | 579.10 | 579.10 | 579.10 | 0.24% | 69 |
| Jul 30, 2026 | 572.00 | 577.70 | 569.80 | 577.70 | 577.70 | 1.58% | 4 |
| Jul 29, 2026 | 573.40 | 573.40 | 568.70 | 568.70 | 568.70 | -0.66% | 67 |
| Jul 28, 2026 | 570.40 | 572.50 | 570.40 | 572.50 | 572.50 | 0.72% | 15 |
| Jul 27, 2026 | 576.80 | 576.80 | 568.40 | 568.40 | 568.40 | 0.11% | 623 |
| Jul 24, 2026 | 561.00 | 567.80 | 561.00 | 567.80 | 567.80 | 1.18% | 1,018 |
| Jul 23, 2026 | 565.50 | 565.50 | 560.90 | 561.20 | 561.20 | -0.76% | 244 |
| Jul 22, 2026 | 561.00 | 567.00 | 561.00 | 565.50 | 565.50 | 0.75% | 1,257 |
| Jul 21, 2026 | 559.60 | 561.30 | 558.60 | 561.30 | 561.30 | 1.01% | 2 |
| Jul 20, 2026 | 556.90 | 559.90 | 555.70 | 555.70 | 555.70 | -0.54% | 49 |
| Jul 17, 2026 | 557.00 | 558.70 | 555.00 | 558.70 | 558.70 | -0.48% | 68 |
| Jul 16, 2026 | 565.10 | 565.10 | 556.40 | 561.40 | 561.40 | -0.28% | 49 |