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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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