Canada markets close in 2 hours 14 minutes

Invesco STOXX Europe 600 Optimised Retail UCITS ETF (SC05.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
235.55+0.40 (+0.17%)
At close: 05:36PM CEST
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 2024235.60237.00235.55235.55235.553
Jun 05, 2024239.50239.50235.15235.15235.158
Jun 04, 2024235.75236.50235.60236.50236.501
Jun 03, 2024237.80237.80236.65236.65236.6517
May 31, 2024234.80234.80233.55234.20234.202
May 30, 2024232.45235.45232.45235.45235.459
May 29, 2024233.45233.45231.95231.95231.9586
May 28, 2024235.40235.40233.50233.50233.50-
May 27, 2024233.20235.30233.20235.30235.30-
May 24, 2024232.00233.50232.00233.30233.301
May 23, 2024232.80232.95232.30232.30232.306
May 22, 2024232.70232.80232.20232.80232.80-
May 21, 2024233.05233.70233.05233.10233.10-
May 20, 2024232.60234.20232.60233.75233.752
May 17, 2024232.65232.65231.40232.50232.501
May 16, 2024231.80232.25231.55232.25232.253
May 15, 2024231.35231.70229.75231.70231.70119
May 14, 2024230.00230.70230.00230.70230.70-
May 13, 2024228.90229.60228.90229.60229.60-
May 10, 2024225.95228.65225.95228.60228.6021
May 09, 2024225.90225.90224.75225.55225.55-
May 08, 2024226.25226.25225.90226.00226.0025
May 07, 2024226.60226.80226.40226.75226.751
May 06, 2024222.00224.25222.00224.20224.201,458
May 03, 2024222.05222.90221.50222.90222.901
May 02, 2024225.00225.00220.70220.75220.7522
Apr 30, 2024226.90226.90223.55223.55223.551
Apr 29, 2024228.55228.55226.60226.60226.6047
Apr 26, 2024227.10227.90225.95227.90227.90-
Apr 25, 2024227.20227.20225.80225.80225.80-
Apr 24, 2024231.65231.65227.85227.85227.85101
Apr 23, 2024229.20231.25229.20231.25231.251
Apr 22, 2024226.65226.90226.60226.60226.60-
Apr 19, 2024222.20223.50221.85223.15223.151
Apr 18, 2024224.70225.20223.95225.20225.202
Apr 17, 2024222.70225.15222.70223.80223.803
Apr 16, 2024222.35223.60222.35223.10223.10-
Apr 15, 2024226.00226.55225.15226.10226.102
Apr 12, 2024227.85227.85225.05225.25225.251
Apr 11, 2024225.60225.75224.60225.75225.75-
Apr 10, 2024226.25228.30224.70225.00225.0095
Apr 09, 2024225.95226.15224.80224.80224.80-
Apr 08, 2024225.90226.85225.90226.80226.802
Apr 05, 2024226.75226.75223.80224.90224.9045,084
Apr 04, 2024230.75230.75230.00230.00230.00-
Apr 03, 2024227.65231.00227.65230.50230.5013
Apr 02, 2024235.70235.70229.60229.60229.6010
Mar 28, 2024234.40235.40233.40234.95234.9564
Mar 27, 2024230.50231.70230.50231.70231.70-
Mar 26, 2024222.25226.00222.25226.00226.001
Mar 25, 2024220.05222.20220.05222.20222.20-
Mar 22, 2024220.80221.45220.50221.45221.4520
Mar 21, 2024221.00221.90221.00221.90221.90-
Mar 20, 2024214.90217.30214.90217.30217.301
Mar 19, 2024214.25215.95213.85215.95215.9556
Mar 18, 2024215.70215.80214.15214.65214.6530
Mar 15, 2024215.55217.10215.15215.15215.1510
Mar 14, 2024216.15216.75215.35215.35215.351
Mar 13, 2024213.95215.80213.95215.80215.80-
Mar 12, 2024208.90210.25208.90210.25210.25-
Mar 11, 2024207.25207.30206.75207.30207.30-
Mar 08, 2024208.35208.35206.55208.20208.204
Mar 07, 2024206.35208.00206.35208.00208.00-
Mar 06, 2024205.65208.10205.65207.75207.75-
Mar 05, 2024203.90205.25203.90205.25205.25-
Mar 04, 2024206.95206.95205.15205.15205.1525
Mar 01, 2024207.45207.80205.70207.60207.6032
Feb 29, 2024206.80206.80206.00206.00206.00-
Feb 28, 2024206.30206.30204.55205.40205.4070
Feb 27, 2024206.25206.25205.40205.65205.653
Feb 26, 2024207.40207.40205.70206.10206.102
Feb 23, 2024206.80207.00206.05207.00207.001
Feb 22, 2024207.55207.55205.50205.70205.7010
Feb 21, 2024206.10206.45206.10206.20206.20-
Feb 20, 2024203.40205.05203.40204.90204.9041
Feb 19, 2024204.05204.50203.55204.15204.1514
Feb 16, 2024204.40204.40203.85204.30204.3013
Feb 15, 2024202.70203.20202.65203.00203.0029
Feb 14, 2024199.76200.85199.76200.55200.55-
Feb 13, 2024200.65200.65198.56198.56198.56-
Feb 12, 2024198.72201.30198.72201.30201.3010
Feb 09, 2024199.30199.30198.30198.30198.30-
Feb 08, 2024199.56199.86198.90198.90198.90-
Feb 07, 2024200.65200.65198.82199.10199.10-
Feb 06, 2024198.66200.60198.42200.60200.601
Feb 05, 2024200.85200.85196.82197.02197.022
Feb 02, 2024201.85204.05201.15201.15201.1545
Feb 01, 2024201.20202.25200.85200.85200.8512
Jan 31, 2024205.50205.50203.75203.75203.7520
Jan 30, 2024208.70209.20208.20209.20209.202,956
Jan 29, 2024206.00207.25206.00207.25207.25-
Jan 26, 2024206.40207.10206.40207.10207.10-
Jan 25, 2024203.60205.90203.10205.90205.903
Jan 24, 2024202.85203.90202.00203.90203.906
Jan 23, 2024202.25202.45201.15201.15201.15-
Jan 22, 2024200.35201.35200.15201.35201.3573
Jan 19, 2024201.25201.25198.66198.66198.66-
Jan 18, 2024200.10200.10199.92200.00200.00-
Jan 17, 2024199.18199.20198.42199.20199.20-
Jan 16, 2024200.80202.75200.80202.45202.4531
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...