Invesco STOXX Europe 600 Optimised Technology UCITS ETF (ETR:SC0X)
Germany · Delayed Price · Currency is EUR 133.70
-1.46 (-1.08%)
Sep 10, 2025, 4:26 PM CET
ETR:SC0X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 136.40 | 136.40 | 133.32 | 133.32 | 133.32 | -1.36% | 398 |
| Sep 9, 2025 | 135.14 | 135.48 | 135.14 | 135.16 | 135.16 | 0.18% | 1 |
| Sep 8, 2025 | 135.26 | 135.26 | 134.00 | 134.92 | 134.92 | 1.31% | 222 |
| Sep 5, 2025 | 133.74 | 134.00 | 132.78 | 133.18 | 133.18 | 0.47% | 335 |
| Sep 4, 2025 | 131.30 | 132.56 | 131.30 | 132.56 | 132.56 | 1.28% | 49 |
| Sep 3, 2025 | 132.20 | 132.20 | 130.88 | 130.88 | 130.88 | 0.57% | 29 |
| Sep 2, 2025 | 133.22 | 133.22 | 130.14 | 130.14 | 130.14 | -2.68% | 90 |
| Sep 1, 2025 | 133.90 | 134.24 | 133.64 | 133.72 | 133.72 | -0.19% | 156 |
| Aug 29, 2025 | 135.88 | 135.88 | 133.98 | 133.98 | 133.98 | -1.67% | 4 |
| Aug 28, 2025 | 136.80 | 136.80 | 135.74 | 136.26 | 136.26 | -0.18% | 410 |
| Aug 27, 2025 | 135.88 | 136.50 | 135.82 | 136.50 | 136.50 | 0.46% | 42 |
| Aug 26, 2025 | 136.18 | 136.72 | 135.76 | 135.88 | 135.88 | -0.40% | 13 |
| Aug 25, 2025 | 137.00 | 137.00 | 136.24 | 136.42 | 136.42 | -0.25% | 12 |
| Aug 22, 2025 | 135.08 | 136.76 | 135.08 | 136.76 | 136.76 | 1.02% | 296 |
| Aug 21, 2025 | 136.00 | 136.00 | 135.22 | 135.38 | 135.38 | -0.59% | 205 |
| Aug 20, 2025 | 135.24 | 136.80 | 135.24 | 136.18 | 136.18 | -0.25% | 447 |
| Aug 19, 2025 | 136.44 | 136.52 | 136.40 | 136.52 | 136.52 | 0.53% | 31 |
| Aug 18, 2025 | 136.30 | 136.42 | 135.22 | 135.80 | 135.80 | -0.10% | 31 |
| Aug 15, 2025 | 136.72 | 136.78 | 135.92 | 135.94 | 135.94 | -0.35% | 132 |
| Aug 14, 2025 | 136.56 | 136.58 | 136.26 | 136.42 | 136.42 | 0.25% | 10 |
| Aug 13, 2025 | 135.86 | 136.44 | 135.86 | 136.08 | 136.08 | 1.04% | 478 |
| Aug 12, 2025 | 136.30 | 136.30 | 134.52 | 134.68 | 134.68 | -1.15% | 260 |
| Aug 11, 2025 | 136.86 | 136.86 | 136.04 | 136.24 | 136.24 | 0.01% | 8 |
| Aug 8, 2025 | 136.38 | 136.38 | 135.64 | 136.22 | 136.22 | -0.29% | 468 |
| Aug 7, 2025 | 135.78 | 137.50 | 135.46 | 136.62 | 136.62 | 1.62% | 8,933 |
| Aug 6, 2025 | 136.04 | 136.04 | 134.38 | 134.44 | 134.44 | -0.91% | 3 |
| Aug 5, 2025 | 136.76 | 136.76 | 135.68 | 135.68 | 135.68 | 0.06% | 663 |
| Aug 4, 2025 | 136.04 | 136.04 | 135.56 | 135.60 | 135.60 | 0.76% | 3,820 |
| Aug 1, 2025 | 137.42 | 137.60 | 134.20 | 134.58 | 134.58 | -2.70% | 220 |
| Jul 31, 2025 | 140.82 | 141.14 | 138.32 | 138.32 | 138.32 | -0.97% | 15 |
| Jul 30, 2025 | 139.54 | 139.76 | 139.20 | 139.68 | 139.68 | 0.09% | 313 |
| Jul 29, 2025 | 139.70 | 140.22 | 139.56 | 139.56 | 139.56 | 0.23% | 316 |
| Jul 28, 2025 | 140.38 | 140.38 | 139.10 | 139.24 | 139.24 | 0.67% | 100 |
| Jul 25, 2025 | 138.56 | 138.56 | 137.86 | 138.32 | 138.32 | -0.47% | 2 |
| Jul 24, 2025 | 139.54 | 139.72 | 138.98 | 138.98 | 138.98 | -0.61% | 33 |
| Jul 23, 2025 | 140.20 | 140.88 | 139.50 | 139.84 | 139.84 | -0.27% | 316 |
| Jul 22, 2025 | 141.54 | 141.54 | 140.22 | 140.22 | 140.22 | -1.49% | 3,357 |
| Jul 21, 2025 | 142.72 | 142.72 | 142.18 | 142.34 | 142.34 | -0.34% | 2,532 |
| Jul 18, 2025 | 143.86 | 144.04 | 142.62 | 142.82 | 142.82 | -0.53% | 1,943 |
| Jul 17, 2025 | 142.60 | 143.58 | 142.28 | 143.58 | 143.58 | 2.00% | 2 |
| Jul 16, 2025 | 142.02 | 142.74 | 140.76 | 140.76 | 140.76 | -2.32% | 262 |
| Jul 15, 2025 | 144.12 | 144.72 | 144.10 | 144.10 | 144.10 | 0.74% | 3,990 |
| Jul 14, 2025 | 142.50 | 143.04 | 141.94 | 143.04 | 143.04 | -0.35% | 40 |
| Jul 11, 2025 | 144.28 | 144.28 | 143.54 | 143.54 | 143.54 | -0.88% | 71 |
| Jul 10, 2025 | 144.16 | 145.22 | 144.16 | 144.82 | 144.82 | 0.95% | 23 |
| Jul 9, 2025 | 142.68 | 143.78 | 142.68 | 143.46 | 143.46 | 0.21% | 1,157 |
| Jul 8, 2025 | 142.04 | 143.16 | 141.88 | 143.16 | 143.16 | 0.90% | 8 |
| Jul 7, 2025 | 140.50 | 141.88 | 140.50 | 141.88 | 141.88 | 1.15% | 14 |
| Jul 4, 2025 | 140.78 | 140.78 | 140.14 | 140.26 | 140.26 | -0.97% | 14 |
| Jul 3, 2025 | 140.74 | 141.64 | 140.08 | 141.64 | 141.64 | 1.03% | 2 |