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

Currency In EUR

5ESE.DE Historical Return

If you invested €1000 in Invesco S&P 500 ESG UCITS ETF (5ESE.DE) since IPO date, it would be worth €1,516 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,518.41, while €1000 invested 1 year ago would be worth €1,081.33. This corresponds to total returns of 51.6%, 51.84%, 8.13%, respectively, with annualized returns of 8.64%, 8.71%, 8.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5ESE.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	85.58	85.88	85.88	85.88	85.58	7
November 10, 2026	86.01	84.84	84.84	86.01	84.65	666
November 09, 2026	84.16	85.28	85.28	85.28	84.16	35
November 06, 2026	84.14	84.83	84.83	84.83	84.14	1,016
November 05, 2026	87.87	85.62	85.62	88.16	85.58	62
November 04, 2026	86.81	87.79	87.79	88.07	86.81	63
November 03, 2026	86.48	86.87	86.87	87.09	86.48	118
November 02, 2026	87.47	87.41	87.41	87.79	87.26	107
October 30, 2026	87.57	86.92	86.92	87.78	86.92	91
October 29, 2026	88.38	88.1	88.1	88.38	88.1	22
October 28, 2026	88.78	88.87	88.87	88.87	88.78	34
October 27, 2026	88.3	88.64	88.64	88.64	88.16	308
October 26, 2026	87.76	88.25	88.25	88.29	87.76	68
October 23, 2026	88.2	88.01	88.01	88.2	87.93	5
October 22, 2026	88.52	88.18	88.18	88.52	88.18	6
October 21, 2026	88.99	89.04	89.04	89.16	88.99	6
October 20, 2026	88.76	88.89	88.89	89	88.5	47
October 19, 2026	89.05	88.97	88.97	89.05	88.85	48
October 16, 2026	89.47	89	89	89.47	89	48
October 15, 2026	88.56	89.16	89.16	89.16	88.45	24
October 14, 2026	90.08	89.11	89.11	90.11	89.11	503
October 13, 2026	89.92	89.57	89.57	90.15	89.57	5
October 12, 2026	90.22	89.91	89.91	90.22	89.83	521
October 09, 2026	89.94	89.95	89.95	90.25	89.85	10
October 08, 2026	89.74	89.64	89.64	89.81	89.49	193
October 07, 2026	90.38	89.85	89.85	90.38	89.82	117
October 06, 2026	90.15	90.61	90.61	90.61	90.15	76
October 05, 2026	89.23	89.72	89.72	89.72	89.23	76
October 02, 2026	89.07	89.22	89.22	89.59	89.07	823
October 01, 2026	89.07	88.19	88.19	89.07	88.19	304
September 30, 2026	88.89	89.21	89.21	89.21	88.67	31
September 29, 2026	88.75	88.65	88.65	89.02	88.65	12
September 28, 2026	88.86	88.63	88.63	89.08	88.45	1,123
September 25, 2026	88.67	88.92	88.92	88.94	88.67	5
September 24, 2026	88.29	88.1	88.1	88.36	88.1	31
September 23, 2026	89.46	88.7	88.7	89.57	88.7	7
September 22, 2026	89.35	89.22	89.22	89.56	89.22	1,252
September 21, 2026	88.66	89.07	89.07	89.07	88.66	2,268
September 18, 2026	88.46	87.99	87.99	88.46	87.88	137
September 17, 2026	87.77	88.01	88.01	88.01	87.77	109
September 16, 2026	87.83	87.86	87.86	87.88	87.75	86
September 15, 2026	87.78	87.57	87.57	87.92	87.57	25
September 11, 2026	88.16	88.56	88.56	88.86	88.16	281
September 10, 2026	88.85	88.07	88.07	88.85	88.07	26
September 09, 2026	89.36	88.7	88.7	89.37	88.7	12
September 08, 2026	89.79	89.48	89.48	89.9	89.48	199
September 07, 2026	90.09	89.83	89.83	90.09	89.83	15
September 04, 2026	90.2	90	90	90.38	89.81	15
September 03, 2026	89.39	90.07	90.07	90.07	89.34	347
September 02, 2026	88.62	89.32	89.32	89.34	88.43	12
September 01, 2026	89.58	88.94	88.94	89.58	88.94	37
August 31, 2026	89.69	89.45	89.45	89.8	89.33	39
August 28, 2026	90.29	90.45	90.45	90.45	90.24	428
August 27, 2026	90.11	90.18	90.18	90.24	89.89	428
August 26, 2026	89.64	89.52	89.52	89.64	89.48	87
August 25, 2026	89.61	89.51	89.51	89.69	89.38	1,200
August 24, 2026	89.47	89.28	89.28	89.47	89.21	61
August 21, 2026	89.4	89.69	89.69	89.69	89.3	10
August 20, 2026	90.01	89.49	89.49	90.01	89.33	192
August 19, 2026	89.7	90.1	90.1	90.12	89.7	224