Invesco STOXX Europe 600 Optimised Insurance UCITS ETF (ETR:SC0Y)
Germany · Delayed Price · Currency is EUR 255.55
-1.85 (-0.72%)
Sep 23, 2026, 1:13 PM CET
ETR:SC0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 258.00 | 258.00 | 256.30 | 256.30 | - | -0.43% | 47 |
| Sep 22, 2026 | 261.05 | 261.40 | 257.40 | 257.40 | 257.40 | -1.96% | 131 |
| Sep 21, 2026 | 261.00 | 262.75 | 260.95 | 262.55 | 262.55 | 0.75% | 335 |
| Sep 18, 2026 | 262.25 | 262.25 | 259.05 | 260.60 | 260.60 | -1.36% | 455 |
| Sep 17, 2026 | 262.80 | 264.45 | 262.80 | 264.20 | 264.20 | 0.90% | 139 |
| Sep 16, 2026 | 260.85 | 262.25 | 260.65 | 261.85 | 261.85 | 0.54% | 1,583 |
| Sep 15, 2026 | 258.50 | 260.65 | 258.15 | 260.45 | 260.45 | 0.31% | 63 |
| Sep 14, 2026 | 258.95 | 260.35 | 258.95 | 259.65 | 259.65 | 0.76% | 213 |
| Sep 11, 2026 | 257.90 | 259.15 | 257.60 | 257.70 | 257.70 | 0.59% | 119 |
| Sep 10, 2026 | 257.00 | 257.90 | 256.20 | 256.20 | 256.20 | 0.12% | 384 |
| Sep 9, 2026 | 257.40 | 257.40 | 255.05 | 255.90 | 255.90 | -1.41% | 127 |
| Sep 8, 2026 | 261.70 | 262.00 | 258.85 | 259.55 | 259.55 | -0.86% | 108 |
| Sep 7, 2026 | 263.60 | 263.60 | 261.80 | 261.80 | 261.80 | -1.04% | 243 |
| Sep 4, 2026 | 264.40 | 264.55 | 264.10 | 264.55 | 264.55 | -0.15% | 156 |
| Sep 3, 2026 | 262.00 | 265.00 | 262.00 | 264.95 | 264.95 | 1.44% | 247 |
| Sep 2, 2026 | 262.60 | 262.60 | 261.20 | 261.20 | 261.20 | -0.31% | 263 |
| Sep 1, 2026 | 262.10 | 262.35 | 261.00 | 262.00 | 262.00 | 0.33% | 229 |
| Aug 31, 2026 | 262.45 | 263.05 | 260.90 | 261.15 | 261.15 | -0.42% | 229 |
| Aug 28, 2026 | 261.90 | 262.55 | 261.35 | 262.25 | 262.25 | 0.92% | 46 |
| Aug 27, 2026 | 261.65 | 262.00 | 259.15 | 259.85 | 259.85 | -0.86% | 119 |
| Aug 26, 2026 | 262.15 | 262.65 | 262.10 | 262.10 | 262.10 | 0.25% | 39 |
| Aug 25, 2026 | 261.15 | 262.00 | 261.05 | 261.45 | 261.45 | 0.35% | 109 |
| Aug 24, 2026 | 259.20 | 260.55 | 259.00 | 260.55 | 260.55 | 0.87% | 261 |
| Aug 21, 2026 | 257.15 | 258.45 | 257.15 | 258.30 | 258.30 | 0.54% | 223 |
| Aug 20, 2026 | 257.45 | 257.55 | 255.70 | 256.90 | 256.90 | -0.54% | 124 |
| Aug 19, 2026 | 261.60 | 261.60 | 258.30 | 258.30 | 258.30 | -1.15% | 143 |
| Aug 18, 2026 | 260.70 | 261.95 | 260.60 | 261.30 | 261.30 | 0.19% | 100 |
| Aug 17, 2026 | 260.95 | 262.25 | 260.80 | 260.80 | 260.80 | -0.27% | 388 |
| Aug 14, 2026 | 259.80 | 261.70 | 259.80 | 261.50 | 261.50 | 0.87% | 43 |
| Aug 13, 2026 | 260.55 | 260.70 | 259.25 | 259.25 | 259.25 | -0.17% | 96 |
| Aug 12, 2026 | 259.15 | 259.70 | 258.50 | 259.70 | 259.70 | 0.31% | 502 |
| Aug 11, 2026 | 261.35 | 261.35 | 258.90 | 258.90 | 258.90 | -0.98% | 69 |
| Aug 10, 2026 | 260.95 | 261.45 | 260.70 | 261.45 | 261.45 | -0.13% | 517 |
| Aug 7, 2026 | 259.90 | 263.70 | 259.90 | 261.80 | 261.80 | -0.06% | 3,325 |
| Aug 6, 2026 | 260.65 | 262.95 | 260.65 | 261.95 | 261.95 | 0.42% | 119 |
| Aug 5, 2026 | 261.20 | 262.00 | 260.00 | 260.85 | 260.85 | -0.11% | 110 |
| Aug 4, 2026 | 262.05 | 262.05 | 260.70 | 261.15 | 261.15 | -0.27% | 359 |
| Aug 3, 2026 | 261.95 | 262.55 | 260.80 | 261.85 | 261.85 | -0.04% | 908 |
| Jul 31, 2026 | 261.90 | 262.90 | 261.75 | 261.95 | 261.95 | -0.06% | 1,171 |
| Jul 30, 2026 | 260.45 | 262.55 | 260.45 | 262.10 | 262.10 | 0.71% | 584 |
| Jul 29, 2026 | 261.10 | 261.10 | 258.95 | 260.25 | 260.25 | -0.59% | 3,372 |
| Jul 28, 2026 | 261.40 | 261.90 | 260.50 | 261.80 | 261.80 | 0.29% | 402 |
| Jul 27, 2026 | 261.20 | 262.05 | 260.70 | 261.05 | 261.05 | 0.46% | 321 |
| Jul 24, 2026 | 259.05 | 259.85 | 258.15 | 259.85 | 259.85 | 0.74% | 52 |
| Jul 23, 2026 | 257.35 | 258.85 | 257.35 | 257.95 | 257.95 | -0.37% | 276 |
| Jul 22, 2026 | 258.10 | 261.25 | 258.10 | 258.90 | 258.90 | 0.74% | 219 |
| Jul 21, 2026 | 258.30 | 258.30 | 256.80 | 257.00 | 257.00 | -0.56% | 23 |
| Jul 20, 2026 | 258.50 | 259.95 | 257.70 | 258.45 | 258.45 | -0.35% | 172 |
| Jul 17, 2026 | 257.45 | 259.35 | 257.45 | 259.35 | 259.35 | 0.82% | 1,940 |
| Jul 16, 2026 | 254.45 | 257.25 | 254.45 | 257.25 | 257.25 | 0.61% | 86 |