Invesco STOXX Europe 600 Optimised Banks UCITS ETF (ETR:SC0U)
Germany · Delayed Price · Currency is EUR 250.70
-0.85 (-0.34%)
Sep 23, 2026, 5:36 PM CET
ETR:SC0U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 254.00 | 254.00 | 250.05 | 250.70 | - | -0.34% | 9,113 |
| Sep 22, 2026 | 253.75 | 255.95 | 251.55 | 251.55 | 251.55 | -0.95% | 1,907 |
| Sep 21, 2026 | 253.15 | 254.60 | 253.10 | 253.95 | 253.95 | 1.58% | 460 |
| Sep 18, 2026 | 254.65 | 254.65 | 249.50 | 250.00 | 250.00 | -2.08% | 1,621 |
| Sep 17, 2026 | 253.60 | 255.30 | 252.70 | 255.30 | 255.30 | 1.27% | 276 |
| Sep 16, 2026 | 253.25 | 253.25 | 251.75 | 252.10 | 252.10 | 0.54% | 925 |
| Sep 15, 2026 | 250.50 | 253.00 | 248.40 | 250.75 | 250.75 | -1.03% | 2,186 |
| Sep 14, 2026 | 255.60 | 256.70 | 251.80 | 253.35 | 253.35 | -1.07% | 5,230 |
| Sep 11, 2026 | 254.00 | 256.40 | 253.65 | 256.10 | 256.10 | 1.47% | 2,810 |
| Sep 10, 2026 | 254.60 | 254.80 | 250.95 | 252.40 | 252.40 | -0.18% | 734 |
| Sep 9, 2026 | 253.95 | 253.95 | 249.50 | 252.85 | 252.85 | -1.35% | 2,545 |
| Sep 8, 2026 | 256.05 | 256.30 | 253.00 | 256.30 | 256.30 | -0.08% | 1,629 |
| Sep 7, 2026 | 256.15 | 256.50 | 255.00 | 256.50 | 256.50 | 0.21% | 1,352 |
| Sep 4, 2026 | 254.20 | 256.20 | 253.20 | 255.95 | 255.95 | 0.25% | 5,931 |
| Sep 3, 2026 | 251.90 | 255.35 | 251.40 | 255.30 | 255.30 | 1.51% | 2,458 |
| Sep 2, 2026 | 251.05 | 252.60 | 249.95 | 251.50 | 251.50 | 0.46% | 1,550 |
| Sep 1, 2026 | 250.50 | 251.50 | 248.00 | 250.35 | 250.35 | -0.26% | 2,260 |
| Aug 31, 2026 | 251.85 | 252.90 | 251.00 | 251.00 | 251.00 | -0.30% | 2,045 |
| Aug 28, 2026 | 251.00 | 251.75 | 249.90 | 251.75 | 251.75 | 1.17% | 719 |
| Aug 27, 2026 | 253.25 | 253.45 | 248.40 | 248.85 | 248.85 | -1.68% | 1,434 |
| Aug 26, 2026 | 253.10 | 254.10 | 251.75 | 253.10 | 253.10 | 0.68% | 958 |
| Aug 25, 2026 | 253.25 | 253.60 | 250.65 | 251.40 | 251.40 | -0.30% | 1,708 |
| Aug 24, 2026 | 249.85 | 252.15 | 249.50 | 252.15 | 252.15 | 0.58% | 2,078 |
| Aug 21, 2026 | 249.80 | 251.10 | 249.00 | 250.70 | 250.70 | 0.97% | 6,031 |
| Aug 20, 2026 | 248.70 | 249.25 | 247.70 | 248.30 | 248.30 | -0.10% | 2,502 |
| Aug 19, 2026 | 252.35 | 252.90 | 248.55 | 248.55 | 248.55 | -1.58% | 4,098 |
| Aug 18, 2026 | 255.55 | 255.55 | 252.45 | 252.55 | 252.55 | -1.21% | 387 |
| Aug 17, 2026 | 256.65 | 256.70 | 255.55 | 255.65 | 255.65 | -0.29% | 1,909 |
| Aug 14, 2026 | 255.75 | 256.80 | 255.00 | 256.40 | 256.40 | 0.16% | 2,960 |
| Aug 13, 2026 | 257.95 | 258.75 | 255.85 | 256.00 | 256.00 | 0.16% | 2,132 |
| Aug 12, 2026 | 255.30 | 255.65 | 254.40 | 255.60 | 255.60 | 0.49% | 1,582 |
| Aug 11, 2026 | 255.15 | 255.50 | 254.05 | 254.35 | 254.35 | -0.14% | 4,084 |
| Aug 10, 2026 | 253.75 | 255.05 | 253.30 | 254.70 | 254.70 | 0.02% | 2,221 |
| Aug 7, 2026 | 254.70 | 256.65 | 253.30 | 254.65 | 254.65 | -0.16% | 4,698 |
| Aug 6, 2026 | 255.25 | 257.25 | 255.05 | 255.05 | 255.05 | 0.59% | 2,105 |
| Aug 5, 2026 | 253.75 | 254.20 | 252.05 | 253.55 | 253.55 | -0.33% | 4,043 |
| Aug 4, 2026 | 253.55 | 254.85 | 252.25 | 254.40 | 254.40 | 0.77% | 2,043 |
| Aug 3, 2026 | 252.05 | 252.45 | 250.65 | 252.45 | 252.45 | 1.45% | 5,155 |
| Jul 31, 2026 | 249.25 | 250.85 | 247.25 | 248.85 | 248.85 | 0.42% | 1,604 |
| Jul 30, 2026 | 241.80 | 248.10 | 241.40 | 247.80 | 247.80 | 2.63% | 1,996 |
| Jul 29, 2026 | 245.30 | 245.30 | 241.35 | 241.45 | 241.45 | -1.21% | 1,179 |
| Jul 28, 2026 | 245.85 | 246.40 | 243.00 | 244.40 | 244.40 | -0.55% | 4,627 |
| Jul 27, 2026 | 245.80 | 247.70 | 245.70 | 245.75 | 245.75 | 0.84% | 4,189 |
| Jul 24, 2026 | 240.00 | 243.70 | 240.00 | 243.70 | 243.70 | 1.92% | 3,321 |
| Jul 23, 2026 | 244.00 | 244.00 | 238.80 | 239.10 | 239.10 | -2.53% | 3,112 |
| Jul 22, 2026 | 242.50 | 245.85 | 242.00 | 245.30 | 245.30 | 1.18% | 2,344 |
| Jul 21, 2026 | 240.20 | 242.45 | 238.85 | 242.45 | 242.45 | 1.66% | 965 |
| Jul 20, 2026 | 237.75 | 240.00 | 237.40 | 238.50 | 238.50 | 0.04% | 2,071 |
| Jul 17, 2026 | 238.10 | 239.25 | 235.00 | 238.40 | 238.40 | -1.34% | 2,337 |
| Jul 16, 2026 | 241.25 | 241.65 | 239.20 | 241.65 | 241.65 | 0.33% | 1,170 |