XETRA - Delayed Quote EUR

Invesco MSCI Europe UCITS ETF (SC0E.DE)

339.00
+2.20
+(0.65%)
At close: 5:35:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025334.90339.00334.90339.00339.0065
Apr 17, 2025336.95336.95335.45336.80336.8091
Apr 16, 2025336.30337.90335.55337.90337.9074
Apr 15, 2025334.75338.60334.75338.60338.6055
Apr 14, 2025329.40333.25329.40332.80332.80406
Apr 11, 2025327.20327.20321.75324.65324.6561
Apr 10, 2025338.85338.85324.40324.40324.40195
Apr 9, 2025315.65315.65311.65312.30312.30545
Apr 8, 2025320.85327.30319.15324.95324.95270
Apr 7, 2025311.25320.35311.00316.20316.202,253
Apr 4, 2025344.70345.10330.10330.10330.10366
Apr 3, 2025350.70351.40347.65347.65347.6557
Apr 2, 2025357.75357.75355.80357.05357.05599
Apr 1, 2025358.80359.65356.90358.80358.80243
Mar 31, 2025356.85357.00354.35355.40355.4031
Mar 28, 2025362.50362.75360.60360.60360.604
Mar 27, 2025361.55363.55361.55363.20363.2017
Mar 26, 2025367.65367.65364.40364.40364.4075
Mar 25, 2025366.00368.50365.10367.70367.70276
Mar 24, 2025365.65367.25364.55364.55364.55292
Mar 21, 2025365.65365.65364.35364.90364.90159
Mar 20, 2025368.55368.55365.80367.00367.00247
Mar 19, 2025366.80368.85366.80368.85368.85129
Mar 18, 2025366.90368.50366.90368.50368.50255
Mar 17, 2025363.20365.90363.20365.70365.70144
Mar 14, 2025358.55363.10358.55362.05362.05350
Mar 13, 2025359.00359.00358.45358.60358.60-
Mar 12, 2025358.85361.00358.75359.35359.35188
Mar 11, 2025361.60361.70356.20356.20356.2052
Mar 10, 2025368.25368.25362.20362.20362.20182
Mar 7, 2025367.20368.20365.70367.10367.102,974
Mar 6, 2025370.30370.30367.15368.20368.202,033
Mar 5, 2025369.30371.35368.90368.90368.90235
Mar 4, 2025372.15372.15366.30366.45366.4586
Mar 3, 2025371.90375.35371.90374.20374.2051
Feb 28, 2025367.55369.25367.55369.25369.25487
Feb 27, 2025369.05370.50368.75370.00370.0013
Feb 26, 2025369.75371.60369.75371.35371.3512
Feb 25, 2025367.00368.40366.90367.60367.6064
Feb 24, 2025367.80367.80367.35367.40367.402
Feb 21, 2025366.15368.60366.15368.60368.601,280
Feb 20, 2025366.40367.00365.60365.60365.60164
Feb 19, 2025369.40369.40365.75366.15366.1536
Feb 18, 2025368.90369.35368.05369.35369.3520
Feb 17, 2025366.65368.55366.65368.55368.559
Feb 14, 2025366.65367.55366.25366.25366.252
Feb 13, 2025365.15367.10365.15367.10367.10-
Feb 12, 2025363.05363.75362.75362.85362.8560
Feb 11, 2025361.65362.60361.15362.60362.603
Feb 10, 2025359.95361.75359.95361.75361.751
Feb 7, 2025360.90360.90359.55360.40360.40210
Feb 6, 2025358.55361.05358.55361.05361.05-
Feb 5, 2025355.05356.70355.05356.70356.70295
Feb 4, 2025354.00354.45351.95354.45354.4560
Feb 3, 2025352.10354.35352.10354.25354.2565
Jan 31, 2025357.55358.25357.15357.15357.1554
Jan 30, 2025354.65356.85354.65356.85356.85155
Jan 29, 2025353.60354.20353.55353.85353.8586
Jan 28, 2025351.75352.55351.45351.90351.90861
Jan 27, 2025347.55350.95347.55350.70350.70209
Jan 24, 2025352.10352.15350.35350.85350.8586
Jan 23, 2025349.40350.95349.40350.95350.9516
Jan 22, 2025349.10350.85348.85349.50349.50212
Jan 21, 2025346.55348.05346.55348.05348.0524
Jan 20, 2025346.80346.80346.15346.60346.6010
Jan 17, 2025345.50346.70345.50346.40346.40398
Jan 16, 2025343.30344.40342.75344.40344.4052
Jan 15, 2025337.75341.05337.75340.60340.6024
Jan 14, 2025338.65338.65336.55336.55336.55135
Jan 13, 2025336.85336.85335.70336.75336.75-
Jan 10, 2025340.85341.50338.45338.45338.45130
Jan 9, 2025338.30341.45338.30341.45341.45-
Jan 8, 2025340.45341.15339.00339.90339.9060
Jan 7, 2025338.90340.10338.90340.10340.102
Jan 6, 2025336.40339.55336.40339.55339.559
Jan 3, 2025337.50337.50335.05335.05335.05355
Jan 2, 2025336.70338.15334.70338.15338.1580
Dec 30, 2024333.50334.60333.05333.95333.95115
Dec 27, 2024332.80335.05332.80335.05335.051,222
Dec 23, 2024332.25332.75332.15332.15332.151
Dec 20, 2024332.45332.45328.55332.00332.001,080
Dec 19, 2024335.85336.30334.95335.05335.05852
Dec 18, 2024339.85340.50339.85340.00340.0034
Dec 17, 2024339.15340.20338.70339.90339.9027
Dec 16, 2024342.00342.00340.40341.10341.1042
Dec 13, 2024342.70343.05340.60341.35341.3519
Dec 12, 2024344.10344.10343.00343.00343.0030
Dec 11, 2024341.95343.55341.95343.55343.55393
Dec 10, 2024343.55344.10342.50342.50342.50107
Dec 9, 2024345.65345.65344.45344.45344.4556
Dec 6, 2024343.60344.20343.60343.95343.958
Dec 5, 2024342.40343.30342.40343.30343.30758
Dec 4, 2024341.70342.25341.50342.25342.2531
Dec 3, 2024340.65341.50340.25340.80340.801,934
Dec 2, 2024336.60339.75336.60339.60339.60597
Nov 29, 2024334.75337.30334.75337.30337.306,534
Nov 28, 2024335.35335.35334.70335.10335.10-
Nov 27, 2024333.60333.80332.75333.45333.451,038
Nov 26, 2024334.40335.55333.75334.25334.25405
Nov 25, 2024337.50337.50335.35335.95335.95238
Nov 22, 2024333.85336.25332.40336.00336.002,541
Nov 21, 2024330.90332.00330.90332.00332.00427
Nov 20, 2024332.45332.75330.55330.55330.55778
Nov 19, 2024333.30333.30328.50330.90330.901,460
Nov 18, 2024332.30332.30331.05332.25332.2591
Nov 15, 2024332.45333.25331.85331.85331.85876
Nov 14, 2024331.35334.65331.35334.65334.65125
Nov 13, 2024330.65331.50329.90331.25331.2586
Nov 12, 2024334.90335.20330.95330.95330.95964
Nov 11, 2024336.95338.50336.95337.95337.95401
Nov 8, 2024336.85336.85333.85333.85333.851,242
Nov 7, 2024335.35337.70335.00336.45336.45878
Nov 6, 2024339.30339.30334.25334.25334.251,109
Nov 5, 2024336.30336.30335.30336.20336.20635
Nov 4, 2024336.80338.00336.15336.15336.15481
Nov 1, 2024334.65337.60334.65337.40337.40132
Oct 31, 2024335.30335.30333.55333.55333.55309
Oct 30, 2024340.25340.25337.45337.50337.506
Oct 29, 2024345.00345.00341.80341.80341.80109
Oct 28, 2024343.25344.05341.75344.05344.05189
Oct 25, 2024342.25342.95341.95342.65342.6539
Oct 24, 2024343.30344.40342.55342.55342.554
Oct 23, 2024343.85343.85342.40342.40342.404
Oct 22, 2024344.25344.25341.50343.60343.60311
Oct 21, 2024346.00346.00344.25344.25344.251
Oct 18, 2024345.55346.40345.55346.30346.30433
Oct 17, 2024343.25346.35343.10345.75345.75420
Oct 16, 2024342.40343.40342.40342.90342.90187
Oct 15, 2024347.65347.65343.55343.55343.55215
Oct 14, 2024344.85346.60344.45346.60346.6065
Oct 11, 2024342.40344.75342.40344.55344.55147
Oct 10, 2024343.90343.90342.55342.80342.8054
Oct 9, 2024341.20343.25341.20343.25343.2514
Oct 8, 2024339.90341.00339.60340.95340.9533
Oct 7, 2024343.50343.50341.50342.95342.95148
Oct 4, 2024341.00342.60340.95342.10342.1040
Oct 3, 2024342.90342.90340.85340.85340.85-
Oct 2, 2024344.60344.60342.85343.95343.9530
Oct 1, 2024345.85346.35343.15343.40343.40776
Sep 30, 2024347.05347.05344.75344.95344.9563
Sep 27, 2024347.05348.45347.05348.20348.20284
Sep 26, 2024345.75346.45345.10346.45346.45301
Sep 25, 2024340.95342.70340.95342.20342.203
Sep 24, 2024343.05343.05342.35342.45342.4517
Sep 23, 2024339.00340.05336.30340.05340.052
Sep 20, 2024342.55342.55338.55338.65338.65407
Sep 19, 2024342.30343.65342.30343.65343.6536
Sep 18, 2024340.30340.50338.90338.90338.9011
Sep 17, 2024341.20341.50340.60340.60340.601
Sep 16, 2024339.25340.35339.25339.50339.5090
Sep 13, 2024338.65340.25338.65340.20340.20173
Sep 12, 2024338.95338.95338.05338.50338.5084
Sep 11, 2024335.65335.90334.30335.10335.1014
Sep 10, 2024335.60336.25334.75334.75334.75-
Sep 9, 2024335.90336.90335.90336.90336.905
Sep 6, 2024336.65338.10333.75333.95333.9531
Sep 5, 2024338.50338.50337.60337.60337.60321
Sep 4, 2024339.00340.00339.00339.30339.30269
Sep 3, 2024346.65346.65342.95342.95342.9598
Sep 2, 2024346.25346.75345.25346.20346.20329
Aug 30, 2024346.50347.20346.35346.35346.3513
Aug 29, 2024343.70346.40343.70346.40346.40404
Aug 28, 2024343.00343.95343.00343.35343.35110
Aug 27, 2024342.30342.30341.60342.20342.20515
Aug 26, 2024341.25341.80341.25341.75341.751
Aug 23, 2024340.30341.65340.30341.65341.651
Aug 22, 2024339.30340.70339.30340.20340.20491
Aug 21, 2024337.95338.80337.95338.80338.801,121
Aug 20, 2024339.55339.95337.75337.75337.75429
Aug 19, 2024337.00339.25336.80339.25339.252
Aug 16, 2024337.25337.25336.95337.00337.0014
Aug 15, 2024333.30336.65332.90336.55336.5527
Aug 14, 2024331.80332.05330.90332.05332.0588
Aug 13, 2024330.00330.55327.70330.55330.55430
Aug 12, 2024329.80330.25328.60328.60328.6031
Aug 9, 2024327.45329.20327.45328.85328.855
Aug 8, 2024324.25327.05324.00327.05327.051
Aug 7, 2024323.30327.25323.30326.35326.352,587
Aug 6, 2024323.50323.50321.15321.35321.35174
Aug 5, 2024319.80320.75318.70320.60320.60188
Aug 2, 2024332.95332.95327.70327.70327.70246
Aug 1, 2024340.90340.90335.85335.85335.85105
Jul 31, 2024341.60341.60340.15340.80340.80266
Jul 30, 2024337.30338.45336.95338.45338.45293
Jul 29, 2024338.90338.90336.45336.45336.45-
Jul 26, 2024334.90337.25334.90337.20337.20185
Jul 25, 2024333.45334.85332.00334.10334.10499
Jul 24, 2024336.20337.65336.20337.00337.009
Jul 23, 2024338.90340.55338.55339.15339.1510
Jul 22, 2024337.00339.25337.00338.45338.452
Jul 19, 2024336.35336.35335.30335.30335.3012
Jul 18, 2024339.95339.95337.70337.70337.7032
Jul 17, 2024339.05339.05338.15338.70338.706
Jul 16, 2024339.50340.40338.80340.35340.35180
Jul 15, 2024343.70343.70341.30341.30341.3011
Jul 12, 2024342.90345.30342.85344.85344.8537
Jul 11, 2024341.00341.85341.00341.65341.65257
Jul 10, 2024337.35340.00337.35340.00340.0022
Jul 9, 2024338.65339.20336.85336.85336.855
Jul 8, 2024339.60341.35339.60339.90339.904
Jul 5, 2024341.45342.20340.25340.25340.2540
Jul 4, 2024339.55341.05339.55340.90340.90-
Jul 3, 2024337.95339.30337.95338.85338.85894
Jul 2, 2024336.35336.50335.35336.50336.50179
Jul 1, 2024340.85340.85338.00338.00338.0045
Jun 28, 2024338.80338.80336.55337.00337.00680
Jun 27, 2024338.85338.85337.70337.70337.70825
Jun 26, 2024342.15342.15338.75339.05339.0528
Jun 25, 2024340.50340.85339.95340.85340.856
Jun 24, 2024339.40341.85339.40341.65341.6516
Jun 21, 2024340.25340.25339.05339.05339.05280
Jun 20, 2024338.75341.45338.75341.45341.45728
Jun 19, 2024339.00339.00338.50338.50338.5027
Jun 18, 2024338.85339.10337.45339.10339.1026
Jun 17, 2024337.80337.80335.30336.75336.7561
Jun 14, 2024340.35340.35335.75336.45336.4545
Jun 13, 2024343.10343.10339.45339.70339.70417
Jun 12, 2024341.45344.10341.45343.85343.85215
Jun 11, 2024344.30344.30340.60340.60340.601,497
Jun 10, 2024342.15343.65342.15343.65343.6595
Jun 7, 2024345.85345.85343.65344.50344.50162
Jun 6, 2024344.85345.70344.55345.45345.452
Jun 5, 2024341.85343.35341.50343.35343.3522
Jun 4, 2024340.60340.60339.35339.80339.8022
Jun 3, 2024343.50343.50341.55341.55341.5522
May 31, 2024339.20340.30339.20340.30340.3098
May 30, 2024336.65339.10336.65339.05339.051
May 29, 2024339.95339.95337.20337.20337.20140
May 28, 2024343.25343.25340.55340.65340.65237
May 27, 2024341.05342.75341.05342.75342.75-
May 24, 2024339.60341.85339.60341.40341.40255
May 23, 2024342.80342.95342.15342.15342.155
May 22, 2024342.05342.05341.20341.95341.95183
May 21, 2024342.60343.10341.70343.00343.00225
May 20, 2024342.85343.75342.85343.75343.75-
May 17, 2024342.60342.70341.70342.30342.30337
May 16, 2024343.90343.90342.85342.85342.85114
May 15, 2024342.85343.35341.80343.35343.351,350
May 14, 2024340.75341.40340.30341.30341.3045
May 13, 2024341.05341.05340.45340.50340.50767
May 10, 2024339.70340.85339.70340.85340.85125
May 9, 2024336.70338.10336.70338.10338.10-
May 8, 2024336.35336.95336.35336.65336.6599
May 7, 2024333.75335.50333.25335.50335.50259
May 6, 2024330.50332.65330.50331.95331.9521
May 3, 2024329.30330.00329.30330.00330.00462
May 2, 2024329.45329.45328.05328.05328.0572
Apr 30, 2024331.65331.65328.60328.60328.601,206
Apr 29, 2024332.40332.40331.00331.00331.00140
Apr 26, 2024329.45331.25329.45330.95330.9512
Apr 25, 2024329.00329.00326.85326.85326.85115
Apr 24, 2024330.95330.95328.70329.20329.20103
Apr 23, 2024328.80330.35328.70330.35330.3524
Apr 22, 2024326.15326.70325.65326.70326.70325

Related Tickers