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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.97	81.98	81.98	82.02	81.4	16,144
February 19, 2026	81.87	81.67	81.67	81.87	81.53	3,382
February 18, 2026	81.35	81.86	81.86	81.86	81.3	6,100
February 17, 2026	80.75	80.95	80.95	81.04	80.43	2,741
February 16, 2026	80.9	80.74	80.74	81.07	80.69	3,616
February 13, 2026	80.86	80.91	80.91	80.98	80.68	1,464
February 12, 2026	82.31	81.29	81.29	82.32	81.29	2,755
February 11, 2026	81.84	82.11	82.11	82.47	81.69	5,485
February 10, 2026	82.07	82.07	82.07	82.2	81.96	10,129
February 09, 2026	82.22	82.23	82.23	82.26	81.5	4,984
February 06, 2026	81.07	82.12	82.12	82.12	81.07	17,763
February 05, 2026	81.8	81.23	81.23	81.92	80.76	9,864
February 04, 2026	81.93	82.02	82.02	82.26	81.83	10,867
February 03, 2026	82.77	82.15	82.15	82.88	82.15	5,607
February 02, 2026	81.12	82.61	82.61	82.63	81.08	6,980
January 30, 2026	80.86	81.58	81.58	81.62	80.86	7,987
January 29, 2026	81.55	80.82	80.82	81.84	80.74	10,692
January 28, 2026	81.52	81.69	81.69	81.7	81.4	3,764
January 27, 2026	82	81.39	81.39	82	81.35	3,270
January 26, 2026	81.39	81.63	81.63	81.72	81	4,318
January 23, 2026	82.1	81.99	81.99	82.15	81.8	1,933
January 22, 2026	82.26	82.11	82.11	82.46	81.98	5,939
January 21, 2026	80.92	81.64	81.64	81.78	80.49	4,489
January 20, 2026	81.29	81.29	81.29	81.29	80.7	8,558
January 19, 2026	82.16	81.84	81.84	82.26	81.73	6,208
January 16, 2026	83.4	83.07	83.07	83.4	83.07	4,078
January 15, 2026	82.85	83.43	83.43	83.47	82.85	8,534
January 14, 2026	82.84	82.35	82.35	82.88	82.33	3,164
January 13, 2026	83.01	83	83	83.12	82.82	3,764
January 12, 2026	82.48	82.82	82.82	82.84	82.33	4,872
January 09, 2026	82.78	83.13	83.13	83.13	82.73	2,607
January 08, 2026	82.54	82.66	82.66	82.71	82.44	3,206
January 07, 2026	82.65	82.79	82.79	82.86	82.5	10,127
January 06, 2026	81.93	82.38	82.38	82.54	81.79	11,562
January 05, 2026	81.84	82.16	82.16	82.34	81.84	9,130
January 02, 2026	81.62	81.24	81.24	81.88	81.1	13,967
December 30, 2025	81.54	81.67	81.67	81.67	81.52	1,183
December 29, 2025	81.75	81.52	81.52	81.75	81.36	7,304
December 23, 2025	80.95	81.33	81.24	81.33	80.86	3,065
December 22, 2025	81.11	81.14	81.14	81.16	80.94	5,500
December 19, 2025	80.41	80.87	80.87	80.91	80.25	5,639
December 18, 2025	79.73	80.55	80.55	80.58	79.73	27,536
December 17, 2025	80.45	79.64	79.64	80.68	79.64	1,345
December 16, 2025	80.12	79.94	79.94	80.42	79.94	6,133
December 15, 2025	80.88	80.5	80.5	81	80.29	2,250
December 12, 2025	81.44	80.59	80.59	81.45	80.59	3,286
December 11, 2025	80.7	80.84	80.84	81.05	80.67	9,415
December 10, 2025	81.34	81.28	81.28	81.41	81.06	4,168
December 09, 2025	81.59	81.54	81.54	81.59	81.38	2,892
December 08, 2025	81.62	81.5	81.5	81.65	81.5	4,271
December 05, 2025	81.53	81.68	81.68	81.69	81.52	12,809
December 04, 2025	81.35	81.29	81.29	81.52	81.17	18,469
December 03, 2025	81.44	81.38	81.38	81.44	80.97	1,547
December 02, 2025	81.13	81.39	81.39	81.76	81.13	3,434
December 01, 2025	80.93	81.23	81.23	81.25	80.58	8,808
November 28, 2025	81.52	81.48	81.48	81.85	81.37	5,512
November 27, 2025	81.34	81.3	81.3	81.41	81.29	3,237
November 26, 2025	81.27	81.46	81.46	81.46	81.05	43,398
November 25, 2025	80.58	80.58	80.58	80.58	80.09	11,305
November 24, 2025	80.05	80.56	80.56	80.56	79.78	5,099

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