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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	76.53	76.85	76.85	76.85	75.94	47
November 20, 2025	78.25	77.63	77.63	78.25	77.63	680
November 19, 2025	77.07	77.17	77.17	77.64	77.07	9
November 18, 2025	77.25	77.09	77.09	77.47	76.81	860
November 17, 2025	78.9	78.22	78.22	78.9	78.22	473
November 14, 2025	78.2	78.54	78.54	78.54	77.5	1,003
November 13, 2025	79.57	78.79	78.79	79.57	78.72	1,413
November 12, 2025	79.59	79.31	79.31	79.69	79.29	75
November 11, 2025	78.99	78.95	78.95	78.99	78.84	172
November 10, 2025	78.38	78.36	78.36	78.71	78.36	2,838
November 07, 2025	77.92	76.97	76.97	77.92	76.97	193
November 06, 2025	78.3	77.8	77.8	78.71	77.8	188
November 05, 2025	78.18	78.7	78.7	78.7	78.18	17
November 04, 2025	78.35	78.58	78.58	78.58	78.15	42
November 03, 2025	79.06	79.03	79.03	79.51	78.96	1,969
October 31, 2025	79.64	79.09	79.09	79.72	78.94	168
October 30, 2025	79.88	79.74	79.74	79.96	79.74	7
October 29, 2025	80.18	80.07	80.07	80.22	80.05	45
October 28, 2025	79.45	79.71	79.71	79.72	79.45	34
October 27, 2025	79.18	79.31	79.31	79.31	79.18	7
October 24, 2025	78.07	78.58	78.58	78.63	78.06	389
October 23, 2025	77.74	77.74	77.74	77.86	77.52	182
October 22, 2025	77.95	77.58	77.58	77.95	77.58	12
October 21, 2025	77.73	77.84	77.84	77.84	77.73	25
October 20, 2025	77.21	77.81	77.81	77.81	77.08	163
October 17, 2025	75.6	76.23	76.23	76.46	75.47	204
October 16, 2025	77.12	76.94	76.94	77.21	76.94	6
October 15, 2025	76.83	77	77	77.39	76.76	374

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