Source Markets plc - Source STOXX Europe 600 Optimised Utilities UCITS ETF (ETR:SC0Z)
Germany · Delayed Price · Currency is EUR 399.65
-2.50 (-0.62%)
Sep 23, 2026, 1:13 PM CET
ETR:SC0Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 402.35 | 402.35 | 399.65 | 399.65 | - | -0.62% | 128 |
| Sep 22, 2026 | 403.00 | 403.00 | 401.05 | 402.15 | 402.15 | 0.35% | 35 |
| Sep 21, 2026 | 400.10 | 400.95 | 399.85 | 400.75 | 400.75 | 0.02% | 42 |
| Sep 18, 2026 | 403.20 | 403.20 | 399.25 | 400.65 | 400.65 | -1.17% | 115 |
| Sep 17, 2026 | 400.85 | 405.40 | 400.85 | 405.40 | 405.40 | 1.57% | 30 |
| Sep 16, 2026 | 393.05 | 399.15 | 393.05 | 399.15 | 399.15 | 1.77% | 53 |
| Sep 15, 2026 | 388.65 | 392.20 | 388.65 | 392.20 | 392.20 | 0.84% | 50 |
| Sep 14, 2026 | 396.05 | 396.05 | 388.95 | 388.95 | 388.95 | -2.19% | 11 |
| Sep 11, 2026 | 399.20 | 400.15 | 395.95 | 397.65 | 397.65 | 0.06% | 150 |
| Sep 10, 2026 | 399.15 | 400.30 | 397.40 | 397.40 | 397.40 | -0.09% | 335 |
| Sep 9, 2026 | 399.75 | 400.00 | 397.75 | 397.75 | 397.75 | 0.05% | 2 |
| Sep 8, 2026 | 398.00 | 398.00 | 395.15 | 397.55 | 397.55 | -0.15% | 33 |
| Sep 7, 2026 | 399.50 | 399.50 | 398.15 | 398.15 | 398.15 | 0.28% | 83 |
| Sep 4, 2026 | 392.75 | 397.05 | 392.75 | 397.05 | 397.05 | 0.54% | 11 |
| Sep 3, 2026 | 395.65 | 395.65 | 391.25 | 394.90 | 394.90 | -0.23% | 47 |
| Sep 2, 2026 | 404.25 | 404.25 | 395.80 | 395.80 | 395.80 | -1.64% | 141 |
| Sep 1, 2026 | 408.30 | 408.30 | 401.95 | 402.40 | 402.40 | -0.67% | 20 |
| Aug 31, 2026 | 406.80 | 408.65 | 405.10 | 405.10 | 405.10 | -0.60% | 188 |
| Aug 28, 2026 | 405.90 | 408.45 | 405.90 | 407.55 | 407.55 | 1.34% | 5 |
| Aug 27, 2026 | 407.40 | 407.40 | 400.45 | 402.15 | 402.15 | -1.36% | 3 |
| Aug 26, 2026 | 409.15 | 409.15 | 407.70 | 407.70 | 407.70 | -0.22% | 81 |
| Aug 25, 2026 | 405.60 | 408.60 | 405.60 | 408.60 | 408.60 | 0.93% | 2 |
| Aug 24, 2026 | 404.90 | 404.90 | 403.25 | 404.85 | 404.85 | -0.04% | 80 |
| Aug 21, 2026 | 406.20 | 408.60 | 405.00 | 405.00 | 405.00 | -0.32% | 21 |
| Aug 20, 2026 | 406.45 | 406.50 | 404.95 | 406.30 | 406.30 | 0.44% | 24 |
| Aug 19, 2026 | 409.30 | 409.30 | 404.50 | 404.50 | 404.50 | -1.03% | 15 |
| Aug 18, 2026 | 405.70 | 409.50 | 405.70 | 408.70 | 408.70 | 0.55% | 74 |
| Aug 17, 2026 | 409.35 | 409.75 | 406.45 | 406.45 | 406.45 | -0.36% | 28 |
| Aug 14, 2026 | 411.35 | 411.35 | 407.50 | 407.90 | 407.90 | -1.12% | 23 |
| Aug 13, 2026 | 412.40 | 413.25 | 411.50 | 412.50 | 412.50 | -0.16% | 34 |
| Aug 12, 2026 | 414.80 | 414.80 | 413.15 | 413.15 | 413.15 | -0.11% | 10 |
| Aug 11, 2026 | 414.55 | 414.55 | 412.45 | 413.60 | 413.60 | 0.25% | 1 |
| Aug 10, 2026 | 414.65 | 415.55 | 412.35 | 412.55 | 412.55 | -0.90% | 419 |
| Aug 7, 2026 | 415.70 | 416.40 | 412.30 | 416.30 | 416.30 | 0.22% | 90 |
| Aug 6, 2026 | 413.80 | 415.70 | 413.60 | 415.40 | 415.40 | 0.79% | 28 |
| Aug 5, 2026 | 417.35 | 417.85 | 412.15 | 412.15 | 412.15 | -0.46% | 17 |
| Aug 4, 2026 | 417.15 | 418.25 | 414.05 | 414.05 | 414.05 | - | 34 |
| Aug 3, 2026 | 413.45 | 414.25 | 411.75 | 414.05 | 414.05 | 0.08% | 99 |
| Jul 31, 2026 | 417.45 | 417.45 | 413.25 | 413.70 | 413.70 | 0.46% | 36 |
| Jul 30, 2026 | 410.70 | 414.45 | 410.70 | 411.80 | 411.80 | 0.05% | 9 |
| Jul 29, 2026 | 417.15 | 417.15 | 411.60 | 411.60 | 411.60 | -1.13% | 11 |
| Jul 28, 2026 | 422.15 | 422.15 | 416.30 | 416.30 | 416.30 | -1.22% | 13 |
| Jul 27, 2026 | 425.75 | 425.75 | 421.45 | 421.45 | 421.45 | -1.13% | 12 |
| Jul 24, 2026 | 424.45 | 426.25 | 424.45 | 426.25 | 426.25 | 0.35% | 24 |
| Jul 23, 2026 | 428.25 | 428.40 | 424.40 | 424.75 | 424.75 | -1.00% | 16 |
| Jul 22, 2026 | 421.35 | 430.70 | 421.35 | 429.05 | 429.05 | 1.61% | 19 |
| Jul 21, 2026 | 423.90 | 425.75 | 422.25 | 422.25 | 422.25 | -0.46% | 1 |
| Jul 20, 2026 | 424.50 | 425.45 | 424.20 | 424.20 | 424.20 | -0.21% | 61 |
| Jul 17, 2026 | 421.75 | 425.90 | 421.75 | 425.10 | 425.10 | 1.64% | 85 |
| Jul 16, 2026 | 421.30 | 421.75 | 416.30 | 418.25 | 418.25 | -1.33% | 569 |