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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	70.45	70.8	70.8	70.8	70.39	92
October 15, 2025	70.46	70.32	70.32	70.46	70.32	84
October 14, 2025	69.62	69.99	69.99	69.99	69.62	159
October 13, 2025	69.96	70.18	70.18	70.25	69.96	394
October 10, 2025	70.68	69.68	69.68	70.73	69.68	652
October 09, 2025	70.87	70.65	70.65	70.93	70.65	652
October 08, 2025	70.46	70.95	70.95	70.95	70.46	131
October 07, 2025	70.57	70.4	70.4	70.72	70.4	156
October 06, 2025	70.46	70.56	70.56	70.64	70.38	993
October 03, 2025	70.43	70.52	70.52	70.52	70.43	211
October 02, 2025	70.37	70.22	70.22	70.44	70.22	1,841
October 01, 2025	68.94	69.92	69.92	69.92	68.94	346
September 30, 2025	68.5	68.83	68.83	68.89	68.41	103
September 29, 2025	68.55	68.52	68.52	68.74	68.49	96
September 26, 2025	68.03	68.4	68.4	68.4	68.03	31
September 25, 2025	68.1	67.86	67.86	68.1	67.86	262
September 24, 2025	68.37	68.32	68.32	68.4	68.13	58
September 23, 2025	68.5	68.56	68.56	68.7	68.5	11
September 22, 2025	68.51	68.37	68.37	68.51	68.36	1,920
September 19, 2025	68.55	68.53	68.53	68.79	68.53	5,327
September 18, 2025	68.32	68.63	68.63	68.63	68.32	44
September 17, 2025	67.96	68	68	68.08	67.86	1,481
September 16, 2025	68.61	67.9	67.9	68.68	67.9	5
September 15, 2025	68.61	68.7	68.7	68.79	68.58	349

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