Invesco S&P 500 ESG UCITS ETF - 5ESE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.57	80.69	80.69	80.8	80	223
February 19, 2026	80.73	80.37	80.37	80.76	80.28	105
February 18, 2026	80.49	80.95	80.95	80.95	80.38	1,394
February 17, 2026	79.9	80.08	80.08	80.11	79.72	619
February 16, 2026	80.25	80.11	80.11	80.46	80.05	167
February 13, 2026	80.17	80.34	80.34	80.34	80	266
February 12, 2026	81.7	80.69	80.69	82.03	80.69	49
February 11, 2026	81.53	81.54	81.54	81.7	81.25	42
February 10, 2026	81.81	81.62	81.62	81.92	81.62	608
February 09, 2026	81.51	81.81	81.81	81.86	81.25	689
February 06, 2026	79.83	81.2	81.2	81.25	79.83	686
February 05, 2026	80.78	80.08	80.08	80.8	79.98	274
February 04, 2026	81.06	80.92	80.92	81.21	80.92	418
February 03, 2026	81.84	81.2	81.2	81.84	81.2	8
February 02, 2026	80.47	81.63	81.63	81.65	80.47	516
January 30, 2026	80.79	81.04	81.04	81.24	80.79	378
January 29, 2026	81.69	80.72	80.72	81.8	80.28	1,053
January 28, 2026	81.86	81.56	81.56	81.86	81.56	17
January 27, 2026	81.44	81.64	81.64	81.7	81.34	1,568
January 26, 2026	80.65	81.19	81.19	81.23	80.65	198
January 23, 2026	80.71	80.78	80.78	80.78	80.43	288
January 22, 2026	80.49	80.73	80.73	80.88	80.49	335
January 21, 2026	79.42	80.05	80.05	80.05	79.07	105
January 20, 2026	79.65	79.85	79.85	79.85	79.38	317
January 19, 2026	80.06	79.85	79.85	80.12	79.74	117
January 16, 2026	81.14	80.91	80.91	81.16	80.91	110
January 15, 2026	80.69	81.1	81.1	81.1	80.69	132
January 14, 2026	80.87	80.45	80.45	80.92	80.45	146
January 13, 2026	81.13	80.93	80.93	81.25	80.93	129
January 12, 2026	80.75	81.06	81.06	81.06	80.54	128
January 09, 2026	80.81	81.02	81.02	81.1	80.81	146
January 08, 2026	80.69	80.71	80.71	80.81	80.65	165
January 07, 2026	80.91	81.1	81.1	81.18	80.91	17
January 06, 2026	80.52	80.7	80.7	80.93	80.49	682
January 05, 2026	80.59	80.66	80.66	80.67	80.28	4,399
January 02, 2026	80.34	79.94	79.94	80.5	79.94	551
December 30, 2025	80.46	80.45	80.45	80.58	80.45	21
December 29, 2025	80.85	80.35	80.35	80.85	80.35	52
December 23, 2025	79.96	80.28	80.28	80.28	79.96	180
December 22, 2025	79.8	79.98	79.98	79.98	79.75	28
December 19, 2025	78.97	79.48	79.48	79.48	78.88	28
December 18, 2025	78.45	79.27	79.27	79.27	78.45	24
December 17, 2025	79.11	78.54	78.54	79.32	78.54	17
December 16, 2025	79	78.94	78.94	79.39	78.94	28
December 15, 2025	79.63	79.43	79.43	79.9	79.36	565
December 12, 2025	80.19	79.52	79.52	80.19	79.52	364
December 11, 2025	79.2	79.69	79.69	79.69	79.2	2
December 10, 2025	79.5	79.43	79.43	79.53	79.31	88
December 09, 2025	79.8	79.68	79.68	79.8	79.44	381
December 08, 2025	79.93	79.55	79.55	79.93	79.55	473
December 05, 2025	79.88	79.82	79.82	79.93	79.74	139
December 04, 2025	79.66	79.56	79.56	79.87	79.46	3
December 03, 2025	79.64	79.68	79.68	79.68	79.31	4
December 02, 2025	79.14	79.32	79.32	79.56	78.89	118
December 01, 2025	78.88	79.31	79.31	79.31	78.88	502
November 28, 2025	79.27	79.35	79.35	79.43	79.26	327
November 27, 2025	79.27	79.17	79.17	79.27	79.17	6
November 26, 2025	79.02	79.37	79.37	79.37	78.83	25
November 25, 2025	78.03	78.28	78.28	78.28	77.81	26
November 24, 2025	77.51	78.04	78.04	78.04	77.45	189

Invesco S&P 500 ESG UCITS ETF (5ESE.DE) XETRA