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

85.84

+0.97(+1.14%)

Updated at May 13 05:35PM

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 €1,517.41 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €1,731.34, while €1000 invested 1 year ago would be worth €1,267.57. This corresponds to total returns of 51.74%, 73.13%, 26.76%, respectively, with annualized returns of 9.66%, 20.1%, 26.76%.

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
May 12, 2026	85.36	84.87	84.87	85.44	84.87	28
May 11, 2026	85.31	85.9	85.9	85.9	85.28	200
May 08, 2026	85.18	85.41	85.41	85.41	85.18	3
May 07, 2026	85.24	85.25	85.25	85.36	85.06	1,339
May 06, 2026	83.99	85.02	85.02	85.02	83.99	26,998
May 05, 2026	83.32	83.61	83.61	83.61	83.31	15
May 04, 2026	83.41	82.95	82.95	83.49	82.95	5,892
April 30, 2026	82.7	83.05	83.05	83.08	82.65	9,796
April 29, 2026	83.04	82.85	82.85	83.04	82.71	1,354
April 28, 2026	83.05	82.69	82.69	83.05	82.69	3
April 27, 2026	82.67	82.85	82.85	82.91	82.64	1,057
April 24, 2026	82.12	82.49	82.49	82.55	82.05	2,066
April 23, 2026	82.15	82.38	82.38	82.38	82.13	3,933
April 22, 2026	82.21	82.38	82.38	82.38	82.15	1,614
April 21, 2026	82.32	82.05	82.05	82.57	82.05	588
April 20, 2026	82.01	82.25	82.25	82.25	81.94	105
April 17, 2026	81.55	82.57	82.57	82.57	81.55	19
April 16, 2026	81.59	81.43	81.43	81.81	81.32	131
April 15, 2026	80.56	80.99	80.99	81	80.54	1,582
April 14, 2026	79.79	80.45	80.45	80.45	79.79	104
April 13, 2026	78.67	78.99	78.99	78.99	78.67	5
April 10, 2026	79.24	79.21	79.21	79.35	79.14	16,118
April 09, 2026	78.82	78.98	78.98	78.98	78.58	19,873
April 08, 2026	78.94	78.65	78.65	79.06	78.65	78
April 07, 2026	76.67	76.36	76.36	77.25	76.29	1,379
April 02, 2026	75.64	76.44	76.44	76.53	75.47	255
April 01, 2026	76.39	76.65	76.65	76.74	76.35	566
March 31, 2026	74.22	74.79	74.79	74.79	74.22	39
March 30, 2026	74.1	74.28	74.28	74.48	74.01	2,377
March 27, 2026	75.46	74.47	74.47	75.46	74.47	5,090
March 26, 2026	76.19	75.67	75.67	76.23	75.67	1,336
March 25, 2026	76.79	76.7	76.7	76.95	76.45	504
March 24, 2026	76.59	76.41	76.41	76.59	76.16	2,488
March 23, 2026	75.2	76.44	76.44	77.37	75.12	618
March 20, 2026	76.92	76.18	76.18	77.06	76.18	43
March 19, 2026	76.85	76.62	76.62	76.88	76.59	25,031
March 18, 2026	78.56	77.63	77.63	78.68	77.59	168
March 17, 2026	77.76	78.28	78.28	78.28	77.76	4
March 16, 2026	77.6	77.86	77.86	78.15	77.5	4,977
March 13, 2026	77.34	77.4	77.4	78.09	77.34	1,120
March 12, 2026	78.63	77.98	77.98	78.63	77.9	98
March 11, 2026	79	78.78	78.78	79	78.76	4
March 10, 2026	79.21	79.42	79.42	79.42	78.64	87
March 09, 2026	77.11	78.11	78.11	78.11	77.11	1,851
March 06, 2026	79.49	78.47	78.47	79.49	78.18	17
March 05, 2026	79.65	79.19	79.19	79.84	79.19	1,920
March 04, 2026	79.49	80.19	80.19	80.19	79.49	22
March 03, 2026	79.5	79.27	79.27	79.5	78.46	10,347
March 02, 2026	78.96	80.19	80.19	80.19	78.96	482
February 27, 2026	80.81	80.48	80.48	80.81	80.2	54
February 26, 2026	81.5	81.02	81.02	81.6	81.02	187
February 25, 2026	80.97	81.41	81.41	81.41	80.97	15
February 24, 2026	80.37	80.76	80.76	80.76	80.37	1,414
February 23, 2026	80.56	80.4	80.4	80.87	80.4	181
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