Source Markets plc - Source STOXX Europe 600 Optimised Oil & Gas UCITS ETF (ETR:SC0V)
Germany · Delayed Price · Currency is EUR 445.75
+6.20 (1.41%)
Sep 23, 2026, 5:35 PM CET
ETR:SC0V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 440.75 | 445.75 | 439.55 | 445.75 | - | 1.41% | 2,631 |
| Sep 22, 2026 | 441.55 | 441.55 | 434.05 | 439.55 | 439.55 | 0.17% | 126 |
| Sep 21, 2026 | 440.10 | 442.10 | 438.75 | 438.80 | 438.80 | -0.79% | 47 |
| Sep 18, 2026 | 443.25 | 443.25 | 439.45 | 442.30 | 442.30 | -0.64% | 2,320 |
| Sep 17, 2026 | 442.75 | 446.35 | 442.75 | 445.15 | 445.15 | 0.29% | 154 |
| Sep 16, 2026 | 448.00 | 449.05 | 442.90 | 443.85 | 443.85 | -0.39% | 265 |
| Sep 15, 2026 | 440.65 | 445.60 | 438.30 | 445.60 | 445.60 | 1.41% | 271 |
| Sep 14, 2026 | 445.35 | 445.35 | 438.60 | 439.40 | 439.40 | -1.11% | 325 |
| Sep 11, 2026 | 441.25 | 446.60 | 441.25 | 444.35 | 444.35 | 0.70% | 322 |
| Sep 10, 2026 | 444.40 | 445.90 | 440.85 | 441.25 | 441.25 | -0.31% | 200 |
| Sep 9, 2026 | 445.35 | 446.80 | 441.70 | 442.60 | 442.60 | 0.20% | 226 |
| Sep 8, 2026 | 440.80 | 442.80 | 438.80 | 441.70 | 441.70 | 0.60% | 397 |
| Sep 7, 2026 | 439.25 | 440.35 | 437.10 | 439.05 | 439.05 | 1.30% | 210 |
| Sep 4, 2026 | 435.55 | 436.45 | 433.20 | 433.40 | 433.40 | -0.69% | 71 |
| Sep 3, 2026 | 433.85 | 436.40 | 432.45 | 436.40 | 436.40 | 0.16% | 59 |
| Sep 2, 2026 | 438.60 | 438.60 | 432.55 | 435.70 | 435.70 | 0.25% | 133 |
| Sep 1, 2026 | 432.65 | 434.65 | 431.30 | 434.60 | 434.60 | 1.74% | 92 |
| Aug 31, 2026 | 429.00 | 431.40 | 427.00 | 427.15 | 427.15 | 0.15% | 712 |
| Aug 28, 2026 | 427.85 | 427.95 | 425.60 | 426.50 | 426.50 | 0.40% | 59 |
| Aug 27, 2026 | 429.00 | 431.50 | 423.75 | 424.80 | 424.80 | -1.04% | 16 |
| Aug 26, 2026 | 428.00 | 429.45 | 425.80 | 429.25 | 429.25 | -0.90% | 58 |
| Aug 25, 2026 | 433.30 | 435.10 | 430.00 | 433.15 | 433.15 | 0.16% | 150 |
| Aug 24, 2026 | 438.20 | 438.20 | 432.20 | 432.45 | 432.45 | -1.69% | 265 |
| Aug 21, 2026 | 442.80 | 444.10 | 439.40 | 439.90 | 439.90 | -0.69% | 324 |
| Aug 20, 2026 | 439.35 | 443.65 | 439.35 | 442.95 | 442.95 | 0.91% | 94 |
| Aug 19, 2026 | 437.95 | 439.60 | 437.95 | 438.95 | 438.95 | 0.61% | 144 |
| Aug 18, 2026 | 438.45 | 438.95 | 435.80 | 436.30 | 436.30 | 0.09% | 66 |
| Aug 17, 2026 | 436.65 | 436.90 | 434.65 | 435.90 | 435.90 | 0.29% | 69 |
| Aug 14, 2026 | 433.10 | 434.90 | 432.20 | 434.65 | 434.65 | 0.60% | 41 |
| Aug 13, 2026 | 435.25 | 435.25 | 427.85 | 432.05 | 432.05 | -0.40% | 40 |
| Aug 12, 2026 | 435.25 | 437.25 | 433.80 | 433.80 | 433.80 | 0.44% | 165 |
| Aug 11, 2026 | 429.25 | 431.90 | 428.50 | 431.90 | 431.90 | 1.68% | 54 |
| Aug 10, 2026 | 420.60 | 425.30 | 420.60 | 424.75 | 424.75 | 1.35% | 45 |
| Aug 7, 2026 | 425.60 | 425.60 | 418.10 | 419.10 | 419.10 | -0.53% | 47 |
| Aug 6, 2026 | 415.90 | 421.35 | 415.90 | 421.35 | 421.35 | 1.10% | 175 |
| Aug 5, 2026 | 423.50 | 425.65 | 416.75 | 416.75 | 416.75 | -0.90% | 172 |
| Aug 4, 2026 | 431.85 | 432.25 | 420.00 | 420.55 | 420.55 | -1.56% | 470 |
| Aug 3, 2026 | 420.90 | 427.20 | 420.90 | 427.20 | 427.20 | -0.12% | 124 |
| Jul 31, 2026 | 426.05 | 429.85 | 425.55 | 427.70 | 427.70 | 0.93% | 317 |
| Jul 30, 2026 | 417.55 | 423.75 | 417.40 | 423.75 | 423.75 | 1.39% | 62 |
| Jul 29, 2026 | 414.05 | 418.25 | 414.05 | 417.95 | 417.95 | 2.34% | 74 |
| Jul 28, 2026 | 417.45 | 417.45 | 408.40 | 408.40 | 408.40 | -2.53% | 313 |
| Jul 27, 2026 | 419.35 | 420.80 | 419.00 | 419.00 | 419.00 | -2.17% | 327 |
| Jul 24, 2026 | 428.50 | 430.00 | 426.40 | 428.30 | 428.30 | -0.68% | 48 |
| Jul 23, 2026 | 427.20 | 432.70 | 427.20 | 431.25 | 431.25 | 1.60% | 533 |
| Jul 22, 2026 | 422.90 | 428.05 | 420.00 | 424.45 | 424.45 | 0.70% | 380 |
| Jul 21, 2026 | 417.10 | 421.50 | 416.20 | 421.50 | 421.50 | 1.66% | 185 |
| Jul 20, 2026 | 415.80 | 416.25 | 413.30 | 414.60 | 414.60 | 1.11% | 129 |
| Jul 17, 2026 | 403.90 | 410.05 | 403.90 | 410.05 | 410.05 | 1.06% | 69 |
| Jul 16, 2026 | 406.50 | 407.00 | 402.65 | 405.75 | 405.75 | -0.43% | 109 |