Invesco MSCI Europe Ex UK Universal Screened UCITS ETF (ESGX.DE) XETRA

66.85

-0.26(-0.39%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	66.15	66.85	66.85	66.85	66.15	304
April 01, 2026	67.2	67.11	67.11	67.5	67.05	304
March 31, 2026	65.24	65.45	65.45	65.6	65.24	38
March 30, 2026	64.49	65.22	65.22	65.22	64.49	73
March 27, 2026	65.18	64.68	64.68	65.18	64.48	150
March 26, 2026	65.57	65.2	65.2	65.57	65.2	2
March 25, 2026	66.03	66.03	66.03	66.28	66.03	477
March 24, 2026	65.16	65.16	65.16	65.16	64.87	477
March 23, 2026	63.2	64.88	64.88	65.77	63.2	477
March 20, 2026	65.94	64.29	64.29	65.94	64.29	100
March 19, 2026	66.11	65.38	65.38	66.2	65.38	300
March 18, 2026	67.96	67.11	67.11	67.96	67.11	42
March 17, 2026	67.07	67.54	67.54	67.58	67.07	42
March 16, 2026	66.93	67.15	67.15	67.28	66.85	42
March 13, 2026	66.66	66.95	66.95	67.64	66.66	1
March 12, 2026	67.39	67.19	67.19	67.39	67.19	91
March 11, 2026	67.63	67.63	67.63	67.64	67.47	91
March 10, 2026	68.17	68.15	68.15	68.17	67.78	66
March 09, 2026	65.57	66.72	66.72	66.72	65.57	26
March 06, 2026	68.14	67.27	67.27	68.14	67.13	44
March 05, 2026	68.6	67.99	67.99	69.05	67.99	11
March 04, 2026	68.15	68.86	68.86	68.94	68.15	23
March 03, 2026	68.96	67.73	67.73	68.96	67.73	23
March 02, 2026	69.9	70.14	70.14	70.18	69.9	23
February 27, 2026	71.54	71.55	71.55	71.55	71.3	5
February 26, 2026	71.51	71.38	71.38	71.7	71.29	1,194
February 25, 2026	71.36	71.51	71.51	71.52	71.36	700
February 24, 2026	70.71	71.06	71.06	71.06	70.71	11
February 23, 2026	70.97	70.87	70.87	71.07	70.87	11
February 20, 2026	70.65	71.01	0	71.01	70.65	119
February 19, 2026	70.8	70.43	0	70.8	70.43	119
February 18, 2026	70.3	70.79	0	70.79	70.3	119
February 17, 2026	69.64	70.02	0	70.02	69.64	35
February 16, 2026	69.8	69.66	0	69.88	69.66	15
February 13, 2026	69.73	69.62	0	69.73	69.42	1
February 12, 2026	70.79	69.73	0	70.79	69.73	1
February 11, 2026	70.35	70.2	0	70.38	70.2	2
February 10, 2026	70.29	70.36	0	70.47	70.29	1
February 09, 2026	70.07	70.29	0	70.29	69.92	33
February 06, 2026	68.95	69.71	0	69.84	68.95	26
February 05, 2026	69.76	69.18	0	69.76	69.07	20
February 04, 2026	69.7	69.81	0	70.16	69.7	11
February 03, 2026	70.38	69.81	0	70.38	69.8	11
February 02, 2026	68.69	69.83	0	69.83	68.69	40
January 30, 2026	68.79	69.06	0	69.21	68.79	40
January 29, 2026	68.83	68.53	0	69.1	68.53	40
January 28, 2026	69.57	68.76	0	69.57	68.76	40
January 27, 2026	69.14	69.4	0	69.4	69.14	40
January 26, 2026	68.66	68.91	0	69.03	68.64	40
January 23, 2026	68.65	68.49	0	68.68	68.49	9
January 22, 2026	68.83	68.83	0	68.83	68.73	1
January 21, 2026	67.85	67.98	0	67.98	67.54	1
January 20, 2026	67.89	67.98	0	67.98	67.62	600
January 19, 2026	68.36	68.38	0	68.38	68.3	600
January 16, 2026	69.38	69.3	0	69.38	69.21	600
January 15, 2026	69.31	69.38	0	69.38	69.29	7
January 14, 2026	68.98	69.01	0	69.01	68.88	1
January 13, 2026	69.01	68.82	0	69.01	68.75	1
January 12, 2026	68.62	68.85	0	68.85	68.62	23
January 09, 2026	68.23	68.73	0	68.73	68.23	27