Invesco STOXX Europe 600 Optimised Technology UCITS ETF (ETR:SC0X)
Germany · Delayed Price · Currency is EUR 145.08
+0.48 (0.33%)
Oct 16, 2025, 4:08 PM CET
ETR:SC0X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 143.90 | 145.66 | 143.90 | 145.66 | 145.66 | 0.73% | 845 |
| Oct 15, 2025 | 145.00 | 145.08 | 144.42 | 144.60 | 144.60 | 0.81% | 381 |
| Oct 14, 2025 | 143.24 | 143.44 | 141.74 | 143.44 | 143.44 | -0.21% | 133 |
| Oct 13, 2025 | 141.52 | 143.78 | 141.52 | 143.74 | 143.74 | 1.43% | 1,049 |
| Oct 10, 2025 | 145.28 | 145.52 | 141.72 | 141.72 | 141.72 | -2.83% | 1,049 |
| Oct 9, 2025 | 146.08 | 146.92 | 145.72 | 145.84 | 145.84 | -0.36% | 4,352 |
| Oct 8, 2025 | 145.60 | 146.76 | 145.60 | 146.36 | 146.36 | -0.10% | 9,713 |
| Oct 7, 2025 | 147.26 | 147.96 | 146.50 | 146.50 | 146.50 | -0.95% | 3,784 |
| Oct 6, 2025 | 146.24 | 147.90 | 146.24 | 147.90 | 147.90 | 0.85% | 73 |
| Oct 3, 2025 | 146.36 | 146.70 | 146.36 | 146.66 | 146.66 | -0.10% | 136 |
| Oct 2, 2025 | 144.42 | 147.44 | 144.42 | 146.80 | 146.80 | 1.47% | 3,824 |
| Oct 1, 2025 | 142.62 | 144.68 | 142.36 | 144.68 | 144.68 | 0.86% | 425 |
| Sep 30, 2025 | 141.54 | 143.44 | 141.54 | 143.44 | 143.44 | 0.74% | 5 |
| Sep 29, 2025 | 140.86 | 142.38 | 140.86 | 142.38 | 142.38 | 1.37% | 5 |
| Sep 26, 2025 | 140.46 | 140.46 | 139.98 | 140.46 | 140.46 | -0.26% | 22 |
| Sep 25, 2025 | 140.92 | 141.80 | 140.18 | 140.82 | 140.82 | -0.56% | 69 |
| Sep 24, 2025 | 140.74 | 142.16 | 140.74 | 141.62 | 141.62 | 0.07% | 12 |
| Sep 23, 2025 | 140.86 | 142.30 | 140.86 | 141.52 | 141.52 | 0.30% | 8 |
| Sep 22, 2025 | 140.48 | 141.10 | 140.48 | 141.10 | 141.10 | 0.20% | 135 |
| Sep 19, 2025 | 140.86 | 141.22 | 140.54 | 140.82 | 140.82 | -0.59% | 135 |
| Sep 18, 2025 | 136.86 | 141.82 | 136.86 | 141.66 | 141.66 | 3.37% | 111 |
| Sep 17, 2025 | 135.38 | 137.04 | 135.38 | 137.04 | 137.04 | 1.12% | 58 |
| Sep 16, 2025 | 135.72 | 137.26 | 135.30 | 135.52 | 135.52 | -0.21% | 491 |
| Sep 15, 2025 | 134.04 | 135.90 | 134.04 | 135.80 | 135.80 | 1.13% | 37 |
| Sep 12, 2025 | 133.56 | 134.38 | 133.56 | 134.28 | 134.28 | 0.49% | 285 |
| Sep 11, 2025 | 132.84 | 133.82 | 132.84 | 133.62 | 133.62 | 0.10% | 506 |
| Sep 10, 2025 | 135.76 | 136.66 | 133.48 | 133.48 | 133.48 | -1.40% | 398 |
| Sep 9, 2025 | 134.14 | 135.50 | 134.14 | 135.38 | 135.38 | 0.34% | 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 |