Invesco STOXX Europe 600 Optimised Basic Resources UCITS ETF (ETR:SC0W)
Germany · Delayed Price · Currency is EUR 887.90
-8.50 (-0.95%)
Sep 23, 2026, 1:44 PM CET
ETR:SC0W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 898.00 | 898.20 | 889.40 | 889.40 | - | -0.78% | 61 |
| Sep 22, 2026 | 894.40 | 900.70 | 887.80 | 896.40 | 896.40 | 0.95% | 225 |
| Sep 21, 2026 | 894.60 | 903.00 | 888.00 | 888.00 | 888.00 | 0.12% | 236 |
| Sep 18, 2026 | 903.70 | 905.70 | 886.20 | 886.90 | 886.90 | -1.98% | 114 |
| Sep 17, 2026 | 892.60 | 906.70 | 892.60 | 904.80 | 904.80 | 2.06% | 57 |
| Sep 16, 2026 | 893.20 | 899.10 | 886.50 | 886.50 | 886.50 | 0.81% | 90 |
| Sep 15, 2026 | 883.30 | 889.80 | 875.90 | 879.40 | 879.40 | -0.98% | 245 |
| Sep 14, 2026 | 900.40 | 901.90 | 880.00 | 888.10 | 888.10 | -2.51% | 308 |
| Sep 11, 2026 | 909.80 | 912.10 | 901.00 | 911.00 | 911.00 | 0.56% | 99 |
| Sep 10, 2026 | 946.50 | 946.50 | 902.40 | 905.90 | 905.90 | -4.08% | 148 |
| Sep 9, 2026 | 954.20 | 954.20 | 941.70 | 944.40 | 944.40 | -1.20% | 82 |
| Sep 8, 2026 | 938.50 | 961.80 | 938.50 | 955.90 | 955.90 | 2.17% | 220 |
| Sep 7, 2026 | 932.00 | 935.60 | 932.00 | 935.60 | 935.60 | 0.13% | 18 |
| Sep 4, 2026 | 923.60 | 936.60 | 923.60 | 934.40 | 934.40 | 0.25% | 40 |
| Sep 3, 2026 | 920.60 | 937.60 | 920.60 | 932.10 | 932.10 | 1.49% | 116 |
| Sep 2, 2026 | 907.10 | 923.40 | 907.10 | 918.40 | 918.40 | -0.03% | 48 |
| Sep 1, 2026 | 934.40 | 935.30 | 916.60 | 918.70 | 918.70 | -0.72% | 136 |
| Aug 31, 2026 | 936.40 | 942.60 | 925.40 | 925.40 | 925.40 | -1.49% | 1,233 |
| Aug 28, 2026 | 942.90 | 945.80 | 930.00 | 939.40 | 939.40 | 0.41% | 366 |
| Aug 27, 2026 | 929.60 | 935.60 | 929.40 | 935.60 | 935.60 | 0.10% | 11 |
| Aug 26, 2026 | 941.70 | 945.90 | 934.70 | 934.70 | 934.70 | 0.33% | 194 |
| Aug 25, 2026 | 924.70 | 931.80 | 921.90 | 931.60 | 931.60 | 0.88% | 137 |
| Aug 24, 2026 | 921.20 | 926.30 | 921.20 | 923.50 | 923.50 | 0.87% | 232 |
| Aug 21, 2026 | 906.00 | 918.50 | 906.00 | 915.50 | 915.50 | 2.75% | 4 |
| Aug 20, 2026 | 893.00 | 893.00 | 874.80 | 891.00 | 891.00 | -0.30% | 10 |
| Aug 19, 2026 | 868.20 | 893.70 | 866.70 | 893.70 | 893.70 | 3.32% | 44 |
| Aug 18, 2026 | 871.00 | 875.70 | 863.90 | 865.00 | 865.00 | -1.47% | 138 |
| Aug 17, 2026 | 884.60 | 884.60 | 871.50 | 877.90 | 877.90 | 0.73% | 47 |
| Aug 14, 2026 | 868.60 | 874.80 | 867.30 | 871.50 | 871.50 | -1.29% | 81 |
| Aug 13, 2026 | 889.20 | 889.20 | 882.90 | 882.90 | 882.90 | -2.45% | 120 |
| Aug 12, 2026 | 908.00 | 915.20 | 905.10 | 905.10 | 905.10 | 0.32% | 255 |
| Aug 11, 2026 | 903.00 | 907.20 | 901.50 | 902.20 | 902.20 | 0.03% | 95 |
| Aug 10, 2026 | 895.20 | 901.90 | 891.10 | 901.90 | 901.90 | 1.16% | 16 |
| Aug 7, 2026 | 892.10 | 894.90 | 887.90 | 891.60 | 891.60 | 0.38% | 34 |
| Aug 6, 2026 | 890.70 | 893.20 | 883.90 | 888.20 | 888.20 | -0.83% | 80 |
| Aug 5, 2026 | 895.30 | 896.90 | 881.90 | 895.60 | 895.60 | 2.28% | 369 |
| Aug 4, 2026 | 861.10 | 877.40 | 859.00 | 875.60 | 875.60 | 3.72% | 156 |
| Aug 3, 2026 | 855.30 | 855.30 | 835.30 | 844.20 | 844.20 | -0.07% | 51 |
| Jul 31, 2026 | 851.30 | 858.30 | 836.90 | 844.80 | 844.80 | 0.52% | 134 |
| Jul 30, 2026 | 823.10 | 842.90 | 823.10 | 840.40 | 840.40 | 2.88% | 16 |
| Jul 29, 2026 | 827.10 | 829.30 | 811.10 | 816.90 | 816.90 | 0.18% | 113 |
| Jul 28, 2026 | 816.80 | 816.80 | 807.10 | 815.40 | 815.40 | -0.26% | 241 |
| Jul 27, 2026 | 835.20 | 836.80 | 817.50 | 817.50 | 817.50 | -1.71% | 104 |
| Jul 24, 2026 | 820.00 | 831.70 | 820.00 | 831.70 | 831.70 | 1.30% | 141 |
| Jul 23, 2026 | 834.90 | 834.90 | 821.00 | 821.00 | 821.00 | -1.02% | 100 |
| Jul 22, 2026 | 809.90 | 830.30 | 809.90 | 829.50 | 829.50 | 2.00% | 1,505 |
| Jul 21, 2026 | 809.30 | 813.20 | 806.00 | 813.20 | 813.20 | 1.60% | 164 |
| Jul 20, 2026 | 799.50 | 803.60 | 799.50 | 800.40 | 800.40 | -0.50% | 21 |
| Jul 17, 2026 | 802.00 | 804.40 | 795.40 | 804.40 | 804.40 | -1.16% | 7 |
| Jul 16, 2026 | 826.40 | 826.40 | 810.90 | 813.80 | 813.80 | -1.52% | 307 |