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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	68.37	68.35	68.35	68.37	68.12	53
August 15, 2025	68.72	68.35	68.35	68.72	68.35	132
August 14, 2025	68.04	68.39	68.39	68.39	68.04	5,601
August 13, 2025	67.71	67.84	67.84	67.84	67.71	5,601
August 12, 2025	67.61	67.41	67.41	67.61	67.32	12
August 11, 2025	67.69	67.37	67.37	67.69	67.35	287
August 08, 2025	67.32	67.36	67.36	67.38	67.19	221
August 07, 2025	66.5	67.2	67.2	67.2	66.5	172
August 06, 2025	66.58	66.3	66.3	66.58	66.22	196
August 05, 2025	66.65	66.38	66.38	66.66	66.38	7,085
August 04, 2025	65.8	66.36	66.36	66.36	65.8	277
August 01, 2025	66.32	65.45	65.45	66.32	65.45	1,080
July 31, 2025	67.88	67.09	67.09	67.88	67.09	2,024
July 30, 2025	67.46	67.68	67.68	67.77	67.46	1,440
July 29, 2025	67.77	67.63	67.63	68.1	67.59	471
July 28, 2025	68.35	67.56	67.56	68.35	67.52	939
July 25, 2025	67.48	67.63	67.63	67.67	67.44	95
July 24, 2025	67.87	67.76	67.76	67.87	67.76	458
July 23, 2025	67.42	67.52	67.52	67.6	67.42	458
July 22, 2025	66.95	66.86	66.86	66.97	66.67	1,590
July 21, 2025	67.16	67.08	67.08	67.16	67.03	107
July 18, 2025	67.41	67.08	67.08	67.46	67.08	21
July 17, 2025	66.97	67.24	67.24	67.24	66.97	70
July 16, 2025	66.75	66.36	66.36	66.91	66.36	14,415
July 15, 2025	67.42	66.96	66.96	67.45	66.96	1,035
July 14, 2025	66.83	67.19	67.19	67.19	66.83	126
July 11, 2025	67.81	67.18	67.18	67.81	67.16	11
July 10, 2025	68.01	68.06	68.06	68.08	67.94	9
July 09, 2025	67.23	67.71	67.71	67.75	67.23	220
July 08, 2025	66.93	67.15	67.15	67.15	66.79	768
July 07, 2025	66.59	66.94	66.94	66.94	66.59	165
July 04, 2025	66.64	66.54	66.54	66.64	66.35	69
July 03, 2025	66.81	66.91	66.91	66.91	66.67	1,538
July 02, 2025	66.91	66.61	66.61	66.91	66.36	35,733
July 01, 2025	66.78	66.53	66.53	66.78	66.4	153
June 30, 2025	67.08	66.55	66.55	67.08	66.55	1,936
June 27, 2025	66.55	66.99	66.99	66.99	66.55	1,936
June 26, 2025	66.41	66.12	66.12	66.41	66.08	671
June 25, 2025	66.9	66.21	66.21	66.9	66.21	671
June 24, 2025	67.05	66.77	66.77	67.05	66.67	98
June 23, 2025	65.79	65.85	65.85	65.93	65.7	120
June 20, 2025	66.3	66.1	66.1	66.56	66.07	56
June 19, 2025	66.21	65.97	65.97	66.22	65.97	16
June 18, 2025	66.75	66.51	66.51	66.75	66.45	16
June 17, 2025	66.96	66.83	66.83	66.96	66.82	2
June 16, 2025	67.31	67.47	67.47	67.53	67.31	106
June 13, 2025	67.06	67.23	67.23	67.51	67.06	648
June 12, 2025	67.81	67.86	67.86	68	67.59	52
June 11, 2025	68.36	68.12	68.12	68.36	68.12	52
June 10, 2025	68.39	68.33	68.33	68.41	68.25	180
June 09, 2025	68.43	68.35	68.35	68.43	68.3	26
June 06, 2025	68.11	68.42	68.42	68.42	68.11	167
June 05, 2025	68.07	68.1	68.1	68.24	68.03	540
June 04, 2025	67.8	68.03	68.03	68.05	67.8	137
June 03, 2025	67.81	67.67	67.67	67.81	67.41	9
June 02, 2025	67.58	67.62	67.62	67.62	67.43	1,942
May 30, 2025	67.65	67.78	67.78	68.04	67.65	14
May 29, 2025	68.1	67.63	67.63	68.1	67.57	37
May 28, 2025	68.29	67.68	67.68	68.29	67.68	482
May 27, 2025	68.21	68.26	68.26	68.47	68.21	235

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