Invesco MSCI Europe Universal Screened UCITS ETF (ESGE.DE) XETRA
73.77
-0.36(-0.49%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
73.77
-0.36(-0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 73.54 | 73.77 | 73.77 | 74.53 | 73.54 | 1,792 |
| March 12, 2026 | 74.4 | 74.13 | 74.13 | 74.4 | 74.13 | 95 |
| March 11, 2026 | 74.65 | 74.81 | 74.81 | 74.92 | 74.43 | 1,260 |
| March 10, 2026 | 75.37 | 75.28 | 75.28 | 75.37 | 74.94 | 186 |
| March 09, 2026 | 72.6 | 73.77 | 73.77 | 73.77 | 72.4 | 1,998 |
| March 06, 2026 | 75.28 | 74.26 | 74.26 | 75.32 | 74.17 | 557 |
| March 05, 2026 | 75.8 | 75.18 | 75.18 | 76.55 | 75.18 | 258 |
| March 04, 2026 | 75.34 | 76.1 | 76.1 | 76.17 | 75.25 | 385 |
| March 03, 2026 | 76.22 | 75.05 | 75.05 | 76.22 | 74.8 | 71 |
| March 02, 2026 | 77.31 | 77.35 | 77.35 | 77.73 | 77.31 | 381 |
| February 27, 2026 | 78.88 | 78.9 | 78.9 | 78.96 | 78.74 | 94 |
| February 26, 2026 | 78.77 | 78.77 | 78.77 | 79.01 | 78.77 | 1,347 |
| February 25, 2026 | 78.58 | 78.92 | 78.92 | 78.92 | 78.58 | 42 |
| February 24, 2026 | 77.83 | 78.28 | 78.28 | 78.37 | 77.83 | 185 |
| February 23, 2026 | 78.17 | 78.03 | 78.03 | 78.27 | 78.03 | 138 |
| February 20, 2026 | 77.83 | 78.35 | 0 | 78.35 | 77.83 | 98 |
| February 19, 2026 | 78.1 | 77.62 | 0 | 78.1 | 77.5 | 262 |
| February 18, 2026 | 77.45 | 78.05 | 0 | 78.05 | 77.45 | 35 |
| February 17, 2026 | 76.78 | 77.26 | 0 | 77.26 | 76.78 | 1,667 |
| February 16, 2026 | 76.94 | 76.71 | 0 | 77 | 76.71 | 217 |
| February 13, 2026 | 76.82 | 76.63 | 0 | 76.82 | 76.46 | 20 |
| February 12, 2026 | 77.78 | 76.89 | 0 | 77.78 | 76.89 | 640 |
| February 11, 2026 | 77.31 | 77.26 | 0 | 77.46 | 77.22 | 460 |
| February 10, 2026 | 77.15 | 77.26 | 0 | 77.29 | 77.14 | 75 |
| February 09, 2026 | 77.02 | 77.21 | 0 | 77.21 | 76.8 | 878 |
| February 06, 2026 | 75.92 | 76.8 | 0 | 76.8 | 75.88 | 887 |
| February 05, 2026 | 76.8 | 76.2 | 0 | 76.98 | 76.03 | 2,153 |
| February 04, 2026 | 76.64 | 76.88 | 0 | 77.38 | 76.64 | 256 |
| February 03, 2026 | 77.36 | 76.85 | 0 | 77.36 | 76.74 | 32 |
| February 02, 2026 | 75.56 | 76.9 | 0 | 76.9 | 75.56 | 1,435 |
| January 30, 2026 | 75.69 | 76.03 | 0 | 76.12 | 75.69 | 1,594 |
| January 29, 2026 | 75.8 | 75.5 | 0 | 76.03 | 75.46 | 106 |
| January 28, 2026 | 76.36 | 75.61 | 0 | 76.36 | 75.61 | 665 |
| January 27, 2026 | 76.02 | 76.22 | 0 | 76.22 | 76.02 | 315 |
| January 26, 2026 | 75.57 | 75.78 | 0 | 75.78 | 75.5 | 1,735 |
| January 23, 2026 | 75.52 | 75.5 | 0 | 75.52 | 75.38 | 264 |
| January 22, 2026 | 75.62 | 75.67 | 0 | 75.87 | 75.46 | 8,223 |
| January 21, 2026 | 74.62 | 74.72 | 0 | 74.72 | 74.2 | 1,599 |
| January 20, 2026 | 74.68 | 74.79 | 0 | 74.79 | 74.35 | 561 |
| January 19, 2026 | 75.13 | 75.24 | 0 | 75.55 | 75.13 | 163 |
| January 16, 2026 | 76.17 | 76.21 | 0 | 76.21 | 76.03 | 18 |
| January 15, 2026 | 76.11 | 76.22 | 0 | 76.25 | 76.11 | 337 |
| January 14, 2026 | 75.75 | 75.68 | 0 | 75.75 | 75.68 | 445 |
| January 13, 2026 | 75.82 | 75.62 | 0 | 75.82 | 75.49 | 156 |
| January 12, 2026 | 75.3 | 75.72 | 0 | 75.72 | 75.3 | 212 |
| January 09, 2026 | 75 | 75.52 | 0 | 75.52 | 75 | 157 |
| January 08, 2026 | 74.86 | 74.8 | 0 | 74.86 | 74.73 | 157 |
| January 07, 2026 | 75.23 | 75.01 | 0 | 75.23 | 74.98 | 68 |
| January 06, 2026 | 75.02 | 75.19 | 0 | 75.32 | 74.9 | 179 |
| January 05, 2026 | 74.39 | 74.82 | 0 | 74.82 | 74.27 | 3,596 |
| January 02, 2026 | 73.71 | 74.16 | 0 | 74.25 | 73.71 | 2,109 |
| December 30, 2025 | 73.34 | 73.79 | 0 | 73.79 | 73.34 | 46 |
| December 29, 2025 | 73.24 | 73.31 | 0 | 73.48 | 73.24 | 474 |
| December 23, 2025 | 73.11 | 73.24 | 0 | 73.31 | 73.06 | 346 |
| December 22, 2025 | 73.09 | 73 | 0 | 73.15 | 72.83 | 6,479 |
| December 19, 2025 | 72.91 | 73.17 | 0 | 73.17 | 72.81 | 48 |
| December 18, 2025 | 72.21 | 72.86 | 0 | 72.86 | 72.21 | 3,365 |
| December 17, 2025 | 72.39 | 72.19 | 0 | 72.47 | 72.19 | 81 |
| December 16, 2025 | 72.43 | 72.27 | 0 | 72.44 | 72.2 | 146 |
| December 15, 2025 | 72.24 | 72.48 | 0 | 72.59 | 72.24 | 146 |