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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.82	79.58	79.58	79.58	78.39	22,636
November 20, 2025	80.82	80.16	80.16	81.11	80.16	35,942
November 19, 2025	79.14	79.6	79.6	80.14	79.14	10,561
November 18, 2025	79.29	79.26	79.26	79.45	78.69	7,912
November 17, 2025	80.8	80.24	80.24	80.81	79.95	6,426
November 14, 2025	79.96	80.43	80.43	80.47	79.5	1,958
November 13, 2025	81.43	80.43	80.43	81.43	80.43	6,781
November 12, 2025	81.67	81.35	81.35	81.79	81.35	5,522
November 11, 2025	81.27	80.95	80.95	81.27	80.85	7,257
November 10, 2025	80.47	80.65	80.65	80.92	80.46	9,117
November 07, 2025	80.3	79.01	79.01	80.3	79.01	4,715
November 06, 2025	80.85	80.12	80.12	81.16	80.12	2,345
November 05, 2025	80.92	81.52	81.52	81.52	80.89	5,026
November 04, 2025	80.85	81.25	81.25	81.37	80.66	9,968
November 03, 2025	81.45	81.45	81.45	81.89	81.38	15,872
October 31, 2025	81.84	81.45	81.45	81.92	81.28	8,672
October 30, 2025	81.72	81.9	81.9	82.03	81.49	13,088
October 29, 2025	81.86	81.56	81.56	81.88	81.46	16,500
October 28, 2025	81.02	81.19	81.19	81.63	80.96	24,283
October 27, 2025	80.9	80.97	80.97	81	80.77	28,277
October 24, 2025	79.85	80.29	80.29	80.29	79.72	4,795
October 23, 2025	79.66	79.59	79.59	79.7	79.35	6,649
October 22, 2025	79.73	79.3	79.3	79.88	79.3	3,220
October 21, 2025	79.35	79.61	79.61	79.69	79.35	5,040
October 20, 2025	78.66	79.23	79.23	79.23	78.5	8,300
October 17, 2025	76.79	77.64	77.64	77.93	76.69	3,378
October 16, 2025	78.56	78.35	78.35	78.68	78.28	13,855
October 15, 2025	78.33	78.56	78.56	79.01	78.33	8,552
October 14, 2025	77.84	78.15	78.15	78.15	77.55	3,283
October 13, 2025	78.23	78.5	78.5	78.5	78.13	10,930
October 10, 2025	79.63	78.04	78.04	79.75	78.04	9,317
October 09, 2025	79.56	79.65	79.65	79.71	79.52	12,331
October 08, 2025	79.13	79.52	79.52	79.52	79.08	4,293
October 07, 2025	78.89	78.78	78.78	79.29	78.78	5,730
October 06, 2025	78.88	78.78	78.78	79.18	78.6	15,611
October 03, 2025	78.59	78.61	78.61	78.69	78.31	4,919
October 02, 2025	78.17	78.31	78.31	78.4	78.11	7,606
October 01, 2025	77	77.94	77.94	77.94	76.97	32,790
September 30, 2025	77.37	77.47	77.47	77.48	77.22	4,928
September 29, 2025	77.54	77.49	77.49	77.71	77.47	8,207
September 26, 2025	77.33	77.27	77.27	77.61	77.2	6,829
September 25, 2025	77	77.32	77.32	77.32	76.79	19,119
September 24, 2025	77.16	77.23	77.23	77.53	77.14	20,200
September 23, 2025	77.47	77.43	77.43	77.47	77.32	9,799
September 22, 2025	77.13	77.24	77.24	77.27	76.8	9,175
September 19, 2025	76.68	76.97	76.97	77.01	76.64	4,733
September 18, 2025	76.38	76.76	76.76	76.79	76.38	5,642
September 17, 2025	75.75	75.71	75.71	75.84	75.71	10,959
September 16, 2025	76.35	75.78	75.78	76.35	75.76	3,015
September 15, 2025	76.46	76.36	76.36	76.46	76.11	12,819
September 12, 2025	76.21	76.43	76.43	76.45	76.14	5,848

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