Invesco MSCI Europe ESG Universal Screened UCITS ETF - ESGE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	76.11	76.22	76.22	76.25	76.11	337
January 14, 2026	75.75	75.68	75.68	75.75	75.68	445
January 13, 2026	75.82	75.62	75.62	75.82	75.49	156
January 12, 2026	75.3	75.72	75.72	75.72	75.3	212
January 09, 2026	75	75.52	75.52	75.52	75	157
January 08, 2026	74.86	74.8	74.8	74.86	74.73	157
January 07, 2026	75.23	75.01	75.01	75.23	74.98	68
January 06, 2026	75.02	75.19	75.19	75.32	74.9	179
January 05, 2026	74.39	74.82	74.82	74.82	74.27	3,596
January 02, 2026	73.71	74.16	74.16	74.25	73.71	2,109
December 30, 2025	73.34	73.79	73.79	73.79	73.34	46
December 29, 2025	73.24	73.31	73.31	73.48	73.24	474
December 23, 2025	73.11	73.24	73.24	73.31	73.06	346
December 22, 2025	73.09	73	73	73.15	72.83	6,479
December 19, 2025	72.91	73.17	73.17	73.17	72.81	48
December 18, 2025	72.21	72.86	72.86	72.86	72.21	3,365
December 17, 2025	72.39	72.19	72.19	72.47	72.19	81
December 16, 2025	72.43	72.27	72.27	72.44	72.2	146
December 15, 2025	72.24	72.48	72.48	72.59	72.24	146
December 12, 2025	72.5	71.91	71.91	72.5	71.91	10,014
December 11, 2025	71.65	72.29	72.29	72.31	71.65	10,014
December 10, 2025	71.58	71.9	71.9	71.9	71.58	10,904
December 09, 2025	71.96	71.79	71.79	71.96	71.76	86
December 08, 2025	71.78	71.84	71.84	71.95	71.78	145
December 05, 2025	71.94	71.87	71.87	72.18	71.87	135
December 04, 2025	71.74	71.89	71.89	71.98	71.74	98
December 03, 2025	71.71	71.59	71.59	71.71	71.59	98
December 02, 2025	71.43	71.59	71.59	71.81	71.43	2,661
December 01, 2025	71.23	71.4	71.4	71.4	71.2	302
November 28, 2025	71.29	71.51	71.51	71.51	71.29	2,002
November 27, 2025	71.06	71.31	71.31	71.35	71.06	2,002
November 26, 2025	70.58	71.15	71.15	71.15	70.55	40
November 25, 2025	69.89	70.32	70.32	70.32	69.63	820
November 24, 2025	70.05	69.74	69.74	70.11	69.63	533
November 21, 2025	68.9	69.62	69.62	69.62	68.9	28
November 20, 2025	70.18	69.62	69.62	70.19	69.62	8,832
November 19, 2025	69.35	69.42	69.42	69.75	69.35	78
November 18, 2025	69.76	69.39	69.39	69.77	69.39	5
November 17, 2025	71.19	70.64	70.64	71.19	70.62	181
November 14, 2025	71.27	71.11	71.11	71.27	70.49	472
November 13, 2025	72.55	71.93	71.93	72.55	71.93	45
November 12, 2025	72.1	72.43	72.43	72.43	72.1	157
November 11, 2025	71.27	71.82	71.82	71.82	71.27	76
November 10, 2025	70.66	70.87	70.87	70.95	70.66	150
November 07, 2025	70.57	69.9	69.9	70.57	69.89	261
November 06, 2025	70.67	70.33	70.33	70.78	70.33	43
November 05, 2025	70.13	70.83	70.83	70.83	70.13	186
November 04, 2025	70	70.63	70.63	70.66	69.99	521
November 03, 2025	70.7	70.7	70.7	71.07	70.7	764
October 31, 2025	71.08	70.77	70.77	71.08	70.77	24
October 30, 2025	71.11	71.12	71.12	71.12	70.84	36
October 29, 2025	71.26	71.19	71.19	71.46	71.06	22
October 28, 2025	71.35	71.26	71.26	71.35	71.25	133
October 27, 2025	71.25	71.45	71.45	71.45	71.24	32
October 24, 2025	71.22	71.18	71.18	71.22	70.94	409
October 23, 2025	70.94	71.02	71.02	71.02	70.83	409
October 22, 2025	70.72	70.82	70.82	70.97	70.72	2
October 21, 2025	70.96	71.08	71.08	71.11	70.91	156
October 20, 2025	70.62	70.92	70.92	70.92	70.56	324
October 17, 2025	69.78	70.21	70.21	70.21	69.69	114

Invesco MSCI Europe ESG Universal Screened UCITS ETF (ESGE.DE) XETRA