Invesco Markets Invesco Stoxx EUR 600 Ucits ETF

(S600)
Sector: n/a
10,225.00p
-93.00p -0.90
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 10,258.00p 10,262.00p 10,225.00p 10,225.00p 125
07/11/2024 10,296.00p 10,357.03p 10,274.00p 10,318.00p 1,610
06/11/2024 10,416.00p 10,448.00p 10,254.00p 10,256.00p 659
05/11/2024 10,374.00p 10,418.00p 10,362.00p 10,391.00p 526
04/11/2024 10,442.00p 10,466.00p 10,411.00p 10,411.00p 716
01/11/2024 10,334.00p 10,414.46p 10,396.00p 10,408.00p 181
31/10/2024 10,334.00p 10,354.00p 10,306.00p 10,354.00p 819
30/10/2024 10,418.00p 10,418.00p 10,381.00p 10,381.00p 239
29/10/2024 10,576.00p 10,578.00p 10,454.00p 10,454.00p 775
28/10/2024 10,524.00p 10,561.00p 10,478.00p 10,561.00p 1,923
25/10/2024 10,512.00p 10,512.00p 10,507.00p 10,507.00p 5
24/10/2024 10,518.00p 10,546.00p 10,505.00p 10,498.00p 3
23/10/2024 10,518.00p 10,518.00p 10,498.00p 10,498.00p 33
22/10/2024 10,542.00p 10,542.00p 10,480.00p 10,534.00p 227
21/10/2024 10,626.00p 10,626.00p 10,561.00p 10,561.00p 147
18/10/2024 10,574.00p 10,630.00p 10,514.00p 10,618.00p 0
17/10/2024 10,574.00p 10,603.00p 10,574.00p 10,603.00p 100
16/10/2024 10,550.00p 10,560.00p 10,549.52p 10,560.00p 384
15/10/2024 10,662.00p 10,662.00p 10,547.00p 10,547.00p 355
14/10/2024 10,624.00p 10,664.29p 10,610.00p 10,660.00p 572
11/10/2024 10,554.00p 10,738.00p 10,528.00p 10,622.00p 0
10/10/2024 10,554.00p 10,592.56p 10,550.00p 10,566.00p 1,144
09/10/2024 10,546.00p 10,584.00p 10,528.00p 10,584.00p 1,013
08/10/2024 10,522.00p 10,539.28p 10,506.00p 10,524.00p 1,609
07/10/2024 10,552.00p 10,602.00p 10,528.00p 10,588.00p 960
04/10/2024 10,510.00p 10,543.00p 10,510.00p 10,543.00p 636
03/10/2024 10,586.00p 10,593.73p 10,531.00p 10,531.00p 7
02/10/2024 10,586.00p 10,541.00p 10,511.29p 10,541.00p 3,094
01/10/2024 10,586.00p 10,608.00p 10,538.00p 10,538.00p 2,131
30/09/2024 10,662.00p 10,662.00p 10,570.00p 10,570.00p 533
27/09/2024 10,636.00p 10,702.00p 10,684.00p 10,684.00p 4
26/09/2024 10,636.00p 10,648.00p 10,616.00p 10,628.00p 5,549
25/09/2024 10,520.00p 10,566.00p 10,520.00p 10,530.00p 340
24/09/2024 10,530.00p 10,534.00p 10,486.00p 10,509.00p 694
23/09/2024 10,470.00p 10,472.00p 10,444.00p 10,447.00p 929
20/09/2024 10,572.00p 10,579.36p 10,472.00p 10,472.00p 559
19/09/2024 10,650.00p 10,650.00p 10,588.00p 10,632.00p 2,322
18/09/2024 10,582.00p 10,582.00p 10,508.60p 10,518.00p 1,372
17/09/2024 10,594.00p 10,617.31p 10,588.00p 10,604.00p 170
16/09/2024 10,560.00p 10,568.00p 10,524.00p 10,524.00p 135
13/09/2024 10,522.00p 10,695.00p 10,435.00p 10,489.00p 0
12/09/2024 10,522.00p 10,542.00p 10,466.00p 10,489.00p 118
11/09/2024 10,442.00p 10,454.00p 10,414.00p 10,430.00p 1,145
10/09/2024 10,488.00p 10,488.00p 10,406.00p 10,417.00p 1,431
09/09/2024 10,448.00p 10,490.00p 10,433.36p 10,472.00p 793
06/09/2024 10,426.00p 10,500.00p 10,379.00p 10,379.00p 1,269
05/09/2024 10,528.00p 10,532.00p 10,483.00p 10,483.00p 1,020
04/09/2024 10,542.00p 10,542.00p 10,516.00p 10,525.00p 532
03/09/2024 10,738.00p 10,738.00p 10,634.00p 10,634.00p 410
02/09/2024 10,698.00p 10,729.00p 10,687.11p 10,731.00p 313
30/08/2024 10,744.00p 10,756.00p 10,731.00p 10,731.00p 404
29/08/2024 10,666.00p 10,730.00p 10,664.00p 10,719.00p 352
28/08/2024 10,640.00p 10,664.00p 10,640.00p 10,657.00p 501
27/08/2024 10,680.00p 10,680.00p 10,635.89p 10,644.00p 179
26/08/2024 10,646.00p 10,650.00p 10,628.00p 10,628.00p 680
23/08/2024 10,646.00p 10,650.00p 10,628.00p 10,628.00p 680
22/08/2024 10,646.00p 10,650.00p 10,628.00p 10,628.00p 680
21/08/2024 10,620.00p 10,652.00p 10,620.00p 10,634.00p 93
20/08/2024 10,680.00p 10,680.00p 10,605.00p 10,605.00p 781
19/08/2024 10,578.00p 10,656.00p 10,576.00p 10,656.00p 275
16/08/2024 10,530.00p 10,709.00p 10,194.00p 10,585.00p 0
15/08/2024 10,530.00p 10,584.00p 10,522.00p 10,582.00p 202
14/08/2024 10,480.00p 10,493.00p 10,452.00p 10,493.00p 357
13/08/2024 10,346.00p 10,394.00p 10,346.00p 10,394.00p 6
12/08/2024 10,384.00p 10,404.00p 10,357.00p 10,357.00p 265
09/08/2024 10,290.00p 10,408.00p 10,106.00p 10,350.00p 0
08/08/2024 10,290.00p 10,311.00p 10,256.00p 10,311.00p 648
07/08/2024 10,220.00p 10,350.00p 10,220.00p 10,328.00p 1,658
06/08/2024 10,206.00p 10,214.00p 10,148.00p 10,164.00p 496
05/08/2024 10,044.00p 10,142.00p 10,003.38p 10,130.00p 1,302
02/08/2024 10,604.00p 10,350.00p 10,285.00p 10,285.00p 2
01/08/2024 10,604.00p 10,604.00p 10,444.00p 10,444.00p 1,374
31/07/2024 10,576.00p 10,612.00p 10,576.00p 10,579.00p 615
30/07/2024 10,462.00p 10,520.00p 10,456.96p 10,492.00p 697
29/07/2024 10,522.00p 10,554.00p 10,445.00p 10,445.00p 934
26/07/2024 10,418.00p 10,502.00p 10,418.00p 10,393.00p 430
25/07/2024 10,334.00p 10,393.00p 10,280.00p 10,393.00p 2,502
24/07/2024 10,436.00p 10,472.00p 10,426.00p 10,428.00p 829
23/07/2024 10,534.00p 10,554.00p 10,472.00p 10,498.00p 868
22/07/2024 10,476.00p 10,544.00p 10,474.00p 10,510.00p 1,367
19/07/2024 10,524.00p 10,446.83p 10,401.00p 10,401.00p 9
18/07/2024 10,524.00p 10,554.25p 10,473.00p 10,473.00p 1,239
17/07/2024 10,468.00p 10,496.00p 10,458.00p 10,490.00p 420
16/07/2024 10,506.00p 10,538.00p 10,500.00p 10,538.00p 1,393
15/07/2024 10,620.00p 10,668.00p 10,562.00p 10,562.00p 570
12/07/2024 10,576.00p 10,675.00p 10,623.02p 10,675.00p 109
11/07/2024 10,576.00p 10,658.00p 10,564.00p 10,596.00p 2,266
10/07/2024 10,524.00p 10,556.00p 10,508.81p 10,554.00p 1,338
09/07/2024 10,536.00p 10,579.31p 10,480.00p 10,480.00p 1,240
08/07/2024 10,584.00p 10,646.00p 10,580.00p 10,580.00p 2,018
05/07/2024 10,608.00p 10,635.00p 10,584.00p 10,584.00p 40
04/07/2024 10,596.00p 10,638.00p 10,596.00p 10,628.00p 1,113
03/07/2024 10,512.00p 10,588.00p 10,512.00p 10,553.00p 483
02/07/2024 10,538.00p 10,538.00p 10,462.00p 10,483.00p 583
01/07/2024 10,642.00p 10,642.00p 10,558.00p 10,562.00p 1,184
28/06/2024 10,544.00p 10,560.00p 10,504.00p 10,504.00p 957
27/06/2024 10,560.00p 10,560.00p 10,507.00p 10,507.00p 825
26/06/2024 10,600.00p 10,600.00p 10,554.00p 10,555.00p 418
25/06/2024 10,596.00p 10,600.00p 10,580.00p 10,582.00p 776
24/06/2024 10,550.00p 10,637.00p 10,550.00p 10,637.00p 980
21/06/2024 10,540.00p 10,620.00p 10,528.00p 10,553.00p 161
20/06/2024 10,540.00p 10,621.00p 10,540.00p 10,621.00p 613
19/06/2024 10,504.00p 10,524.00p 10,504.00p 10,507.00p 416
18/06/2024 10,520.00p 10,552.00p 10,484.00p 10,465.00p 1,033
17/06/2024 10,510.00p 10,510.00p 10,434.00p 10,465.00p 1,379
14/06/2024 10,678.00p 10,473.87p 10,411.17p 10,437.00p 151
13/06/2024 10,678.00p 10,688.00p 10,537.00p 10,537.00p 782
12/06/2024 10,708.00p 10,708.00p 10,598.72p 10,700.00p 184
11/06/2024 10,562.00p 10,648.00p 10,561.71p 10,564.00p 192
10/06/2024 10,622.00p 10,684.00p 10,622.00p 10,665.00p 687
07/06/2024 10,820.00p 10,823.66p 10,775.00p 10,775.00p 26
06/06/2024 10,816.00p 10,823.00p 10,804.00p 10,823.00p 1,022
05/06/2024 10,742.00p 10,762.00p 10,734.23p 10,758.00p 139
04/06/2024 10,692.00p 10,692.00p 10,636.00p 10,655.00p 512
03/06/2024 10,788.00p 10,788.00p 10,712.00p 10,712.00p 2,254
31/05/2024 10,562.00p 10,684.00p 10,678.00p 10,678.00p 4
30/05/2024 10,562.00p 10,638.00p 10,562.00p 10,638.00p 774
29/05/2024 10,630.00p 10,630.00p 10,562.91p 10,563.00p 645
28/05/2024 10,754.00p 10,756.00p 10,675.27p 10,680.00p 1,745
27/05/2024 10,862.00p 10,714.00p 10,686.91p 10,714.00p 28
24/05/2024 10,862.00p 10,714.00p 10,686.91p 10,714.00p 28
23/05/2024 10,862.00p 10,862.00p 10,730.00p 10,730.00p 1,506
22/05/2024 10,726.00p 10,737.26p 10,708.00p 10,721.00p 196
21/05/2024 10,802.00p 10,802.00p 10,750.00p 10,783.00p 471
20/05/2024 10,828.00p 10,840.00p 10,826.00p 10,828.00p 1,863
17/05/2024 10,864.00p 10,837.00p 10,781.00p 10,799.00p 0
16/05/2024 10,864.00p 10,864.00p 10,828.00p 10,832.00p 251
15/05/2024 10,856.00p 10,862.00p 10,806.00p 10,851.00p 1,064
14/05/2024 10,764.00p 10,828.00p 10,744.00p 10,810.00p 0
13/05/2024 10,764.00p 10,815.00p 10,767.00p 10,782.00p 0
10/05/2024 10,764.00p 10,812.00p 10,764.00p 10,800.00p 196