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 €1,581.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €1,738.78, while €1000 invested 1 year ago would be worth €1,158.81. This corresponds to total returns of 58.14%, 73.88%, 15.88%, respectively, with annualized returns of 9.78%, 20.23%, 15.88%.

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
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
August 18, 2026	90.14	89.77	89.77	90.14	89.77	202
August 17, 2026	90.94	90.82	90.82	90.99	90.75	202
August 14, 2026	90.92	90.84	90.84	91.03	90.84	46
August 13, 2026	90.46	90.67	90.67	91.11	90.46	53
August 12, 2026	89.93	90.25	90.25	90.27	89.93	24
August 11, 2026	89.96	89.9	89.9	90.2	89.9	59
August 10, 2026	90.25	90.04	90.04	90.25	89.85	136
August 07, 2026	89.69	90.09	90.09	90.09	89.69	11
August 06, 2026	89.93	89.63	89.63	89.93	89.63	145
August 05, 2026	90.32	90.17	90.17	90.67	90.05	448
August 04, 2026	88.44	89.41	89.41	89.41	88.44	529
August 03, 2026	87.38	87.9	87.9	87.9	87.34	23
July 31, 2026	86.45	86.25	86.25	86.89	86.22	27
July 30, 2026	84.77	85.32	85.32	85.74	84.77	420
July 29, 2026	85.46	84.67	84.67	85.59	84.67	396
July 28, 2026	84.86	85.49	85.49	85.49	84.86	28
July 27, 2026	86.09	84.85	84.85	86.11	84.85	6
July 23, 2026	86.1	85.21	85.21	86.39	85.21	171
July 22, 2026	86.12	86.58	86.58	86.58	86.1	94
July 21, 2026	86.24	86.24	86.24	86.3	86.1	137
July 20, 2026	85.73	86.17	86.17	86.17	85.73	31
July 17, 2026	85.89	85.88	85.88	86.15	85.88	25
July 16, 2026	87.12	87.06	87.06	87.13	86.96	39
July 15, 2026	87.4	86.93	86.93	87.4	86.93	5
July 14, 2026	86.63	86.95	86.95	87.06	86.43	695
July 13, 2026	86.74	86.86	86.86	86.97	86.74	50
July 10, 2026	86.59	86.91	86.91	86.91	86.57	148
July 09, 2026	86.58	86.68	86.68	86.7	86.41	85
July 08, 2026	86.22	85.67	85.67	86.24	85.67	1,214