Invesco Markets II plc - Invesco MSCI Europe Ex UK ESG Universal Screened UCITS ETF - ESGX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	64.06	64.41	64.41	64.41	64.06	49
October 16, 2025	64.56	64.84	64.84	64.84	64.56	49
October 15, 2025	64.53	64.44	64.44	64.55	64.41	35
October 14, 2025	63.71	64.03	64.03	64.03	63.68	16
October 13, 2025	64.07	64.16	64.16	64.16	64.06	3,219
October 10, 2025	64.77	63.84	63.84	64.78	63.84	3,219
October 09, 2025	64.95	64.73	64.73	64.99	64.73	3,219
October 08, 2025	64.6	64.92	64.92	65.01	64.52	3,219
October 07, 2025	64.72	64.56	64.56	64.9	64.56	65
October 06, 2025	64.59	64.79	64.79	64.86	64.59	1,700
October 03, 2025	64.67	64.72	64.72	64.72	64.63	1,700
October 02, 2025	64.6	64.49	64.49	64.6	64.48	1,700
October 01, 2025	63.18	64.02	64.02	64.02	63.18	11
September 30, 2025	62.88	63.24	63.24	63.24	62.88	3
September 29, 2025	63.01	63.04	63.04	63.04	62.85	3
September 26, 2025	62.58	62.83	62.83	62.83	62.54	3
September 25, 2025	62.54	62.36	62.36	62.54	62.36	3
September 24, 2025	62.87	62.82	62.82	62.87	62.79	3
September 23, 2025	62.88	63.06	63.06	63.06	62.88	7
September 22, 2025	62.93	62.85	62.85	62.93	62.82	7
September 19, 2025	63.03	62.97	62.97	63.05	62.97	7
September 18, 2025	62.55	62.98	62.98	62.98	62.55	7
September 17, 2025	62.31	62.22	62.22	62.31	62.15	7
September 16, 2025	62.85	62.24	62.24	62.85	62.24	38
September 15, 2025	62.83	62.91	62.91	63.03	62.82	38
September 12, 2025	62.68	62.56	62.56	62.68	62.52	272
September 11, 2025	62.48	62.61	62.61	62.61	62.48	150
September 10, 2025	62.68	62.37	62.37	62.73	62.37	150
September 09, 2025	62.57	62.45	62.45	62.57	62.45	65
September 08, 2025	62.29	62.52	62.52	62.52	62.22	65
September 05, 2025	62.34	62.02	62.02	62.35	62.02	570
September 04, 2025	61.75	62.15	62.15	62.15	61.75	590
September 03, 2025	61.6	61.61	61.61	61.68	61.28	590
September 02, 2025	62.13	61.25	61.25	62.13	61.25	12
September 01, 2025	62.28	62.17	62.17	62.34	62.17	12
August 29, 2025	62.44	62.09	62.09	62.44	62.09	4
August 28, 2025	62.81	62.58	62.58	62.81	62.47	17
August 27, 2025	62.71	62.61	62.61	62.71	62.61	17
August 26, 2025	62.6	62.58	62.58	62.73	62.58	17
August 25, 2025	63.32	63.12	63.12	63.34	63.12	17
August 22, 2025	63.08	63.55	63.55	63.55	63.08	17
August 21, 2025	63.18	63.15	63.15	63.18	62.98	17
August 20, 2025	63.04	63.26	63.26	63.35	63.04	17
August 19, 2025	62.88	63.3	63.3	63.3	62.88	17
August 18, 2025	62.7	62.71	62.71	62.71	62.5	17
August 15, 2025	62.96	62.82	62.82	62.96	62.82	17
August 14, 2025	62.33	62.6	62.6	62.6	62.33	2
August 13, 2025	62.07	62.27	62.27	62.27	62.07	2
August 12, 2025	61.92	61.83	61.83	61.92	61.66	2
August 11, 2025	62.15	61.76	61.76	62.15	61.76	2
August 08, 2025	61.74	61.93	61.93	61.93	61.74	2
August 07, 2025	60.9	61.65	61.65	61.67	60.89	2
August 06, 2025	60.99	60.7	60.7	60.99	60.65	585
August 05, 2025	60.99	60.83	60.83	60.99	60.83	10
August 04, 2025	60.17	60.78	60.78	60.78	60.17	2
August 01, 2025	60.64	59.84	59.84	60.64	59.84	2
July 31, 2025	62.29	61.53	61.53	62.29	61.53	1
July 30, 2025	61.92	62.06	62.06	62.15	61.92	1
July 29, 2025	62.27	61.98	61.98	62.42	61.98	1
July 28, 2025	62.92	62.08	62.08	62.92	62.08	1

Invesco Markets II plc - Invesco MSCI Europe Ex UK ESG Universal Screened UCITS ETF (ESGX.DE) XETRA