Invesco STOXX Europe 600 Optimised Health Care UCITS ETF (ETR:SC0T)
Germany · Delayed Price · Currency is EUR 410.70
-1.90 (-0.46%)
Sep 23, 2026, 1:44 PM CET
ETR:SC0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 412.70 | 413.40 | 412.70 | 413.40 | - | 0.19% | 21 |
| Sep 22, 2026 | 411.15 | 412.60 | 409.40 | 412.60 | 412.60 | 0.59% | 21 |
| Sep 21, 2026 | 409.40 | 410.65 | 409.25 | 410.20 | 410.20 | 0.34% | 4 |
| Sep 18, 2026 | 410.70 | 412.40 | 408.80 | 408.80 | 408.80 | -0.41% | 135 |
| Sep 17, 2026 | 407.55 | 410.50 | 407.30 | 410.50 | 410.50 | 0.98% | 9 |
| Sep 16, 2026 | 405.60 | 409.15 | 405.60 | 406.50 | 406.50 | 0.05% | 3 |
| Sep 15, 2026 | 409.15 | 409.15 | 403.60 | 406.30 | 406.30 | -0.60% | 36 |
| Sep 14, 2026 | 404.05 | 410.00 | 404.05 | 408.75 | 408.75 | 2.49% | 15 |
| Sep 11, 2026 | 400.35 | 402.55 | 398.80 | 398.80 | 398.80 | -0.66% | 17 |
| Sep 10, 2026 | 404.65 | 404.65 | 401.45 | 401.45 | 401.45 | -0.82% | 3 |
| Sep 9, 2026 | 406.60 | 406.60 | 404.05 | 404.75 | 404.75 | -0.95% | 12 |
| Sep 8, 2026 | 412.30 | 412.30 | 408.65 | 408.65 | 408.65 | -1.86% | 15 |
| Sep 7, 2026 | 415.25 | 417.30 | 414.25 | 416.40 | 416.40 | -0.89% | 11 |
| Sep 4, 2026 | 424.80 | 424.85 | 419.90 | 420.15 | 420.15 | -1.19% | 21 |
| Sep 3, 2026 | 425.95 | 428.70 | 423.65 | 425.20 | 425.20 | 0.07% | 26 |
| Sep 2, 2026 | 423.45 | 424.90 | 422.15 | 424.90 | 424.90 | 0.34% | 5 |
| Sep 1, 2026 | 422.75 | 425.75 | 422.20 | 423.45 | 423.45 | 0.76% | 68 |
| Aug 31, 2026 | 422.65 | 424.65 | 419.90 | 420.25 | 420.25 | -0.83% | 222 |
| Aug 28, 2026 | 428.35 | 428.35 | 423.75 | 423.75 | 423.75 | -0.56% | 2 |
| Aug 27, 2026 | 427.00 | 427.55 | 424.60 | 426.15 | 426.15 | -0.77% | 85 |
| Aug 26, 2026 | 433.80 | 433.80 | 429.45 | 429.45 | 429.45 | -0.97% | 30 |
| Aug 25, 2026 | 429.40 | 433.65 | 429.25 | 433.65 | 433.65 | 1.21% | 80 |
| Aug 24, 2026 | 430.15 | 430.15 | 427.85 | 428.45 | 428.45 | -0.82% | 53 |
| Aug 21, 2026 | 426.10 | 432.00 | 425.15 | 432.00 | 432.00 | 1.06% | 15 |
| Aug 20, 2026 | 430.95 | 430.95 | 427.45 | 427.45 | 427.45 | -0.04% | 23 |
| Aug 19, 2026 | 423.20 | 429.95 | 423.20 | 427.60 | 427.60 | 0.98% | 13 |
| Aug 18, 2026 | 417.95 | 423.65 | 417.95 | 423.45 | 423.45 | 1.07% | 70 |
| Aug 17, 2026 | 418.15 | 419.55 | 417.15 | 418.95 | 418.95 | 0.70% | 239 |
| Aug 14, 2026 | 421.60 | 421.70 | 415.20 | 416.05 | 416.05 | -1.28% | 30 |
| Aug 13, 2026 | 421.15 | 421.45 | 420.90 | 421.45 | 421.45 | 0.07% | 4 |
| Aug 12, 2026 | 423.60 | 423.60 | 418.80 | 421.15 | 421.15 | -1.17% | 6 |
| Aug 11, 2026 | 428.85 | 429.50 | 426.15 | 426.15 | 426.15 | -0.44% | - |
| Aug 10, 2026 | 429.00 | 429.00 | 425.95 | 428.05 | 428.05 | 0.08% | 25 |
| Aug 7, 2026 | 427.25 | 429.95 | 427.25 | 427.70 | 427.70 | 1.42% | 525 |
| Aug 6, 2026 | 424.80 | 424.80 | 421.70 | 421.70 | 421.70 | 0.05% | 16 |
| Aug 5, 2026 | 420.25 | 422.40 | 420.25 | 421.50 | 421.50 | 0.49% | 5 |
| Aug 4, 2026 | 420.25 | 421.15 | 418.05 | 419.45 | 419.45 | 0.73% | 64 |
| Aug 3, 2026 | 421.35 | 421.90 | 416.40 | 416.40 | 416.40 | -1.32% | 60 |
| Jul 31, 2026 | 428.80 | 430.40 | 421.95 | 421.95 | 421.95 | -1.17% | 575 |
| Jul 30, 2026 | 432.80 | 432.80 | 426.75 | 426.95 | 426.95 | -2.36% | 12 |
| Jul 29, 2026 | 436.90 | 437.55 | 435.45 | 437.25 | 437.25 | 0.25% | 25 |
| Jul 28, 2026 | 427.35 | 437.60 | 427.35 | 436.15 | 436.15 | 1.54% | 23 |
| Jul 27, 2026 | 429.35 | 431.30 | 426.85 | 429.55 | 429.55 | 1.12% | 323 |
| Jul 24, 2026 | 421.20 | 424.80 | 421.20 | 424.80 | 424.80 | 0.53% | 1 |
| Jul 23, 2026 | 417.50 | 422.55 | 417.50 | 422.55 | 422.55 | 0.28% | 3 |
| Jul 22, 2026 | 420.20 | 423.35 | 420.20 | 421.35 | 421.35 | -0.39% | 15 |
| Jul 21, 2026 | 420.50 | 423.75 | 420.50 | 423.00 | 423.00 | - | 15 |
| Jul 20, 2026 | 424.10 | 426.10 | 422.70 | 423.00 | 423.00 | -0.76% | 6 |
| Jul 17, 2026 | 426.15 | 426.25 | 424.05 | 426.25 | 426.25 | -0.09% | 29 |
| Jul 16, 2026 | 421.30 | 426.65 | 421.10 | 426.65 | 426.65 | 0.62% | 35 |