Invesco S&P 500 ESG UCITS ETF (ETR:5ESG)
Germany · Delayed Price · Currency is EUR 79.88
+0.27 (0.34%)
Oct 22, 2025, 12:28 PM CET
ETR:5ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 79.35 | 79.69 | 79.35 | 79.61 | 79.61 | 0.48% | 5,040 |
| Oct 20, 2025 | 78.66 | 79.23 | 78.50 | 79.23 | 79.23 | 2.05% | 8,300 |
| Oct 17, 2025 | 76.79 | 77.93 | 76.69 | 77.64 | 77.64 | -0.91% | 3,378 |
| Oct 16, 2025 | 78.56 | 78.68 | 78.28 | 78.35 | 78.35 | -0.27% | 13,855 |
| Oct 15, 2025 | 78.33 | 79.01 | 78.33 | 78.56 | 78.56 | 0.52% | 8,552 |
| Oct 14, 2025 | 77.84 | 78.15 | 77.55 | 78.15 | 78.15 | -0.45% | 3,283 |
| Oct 13, 2025 | 78.23 | 78.50 | 78.13 | 78.50 | 78.50 | 0.59% | 10,930 |
| Oct 10, 2025 | 79.63 | 79.75 | 78.04 | 78.04 | 78.04 | -2.02% | 9,317 |
| Oct 9, 2025 | 79.56 | 79.71 | 79.52 | 79.65 | 79.65 | 0.16% | 12,331 |
| Oct 8, 2025 | 79.13 | 79.52 | 79.08 | 79.52 | 79.52 | 0.94% | 4,293 |
| Oct 7, 2025 | 78.89 | 79.29 | 78.78 | 78.78 | 78.78 | - | 5,730 |
| Oct 6, 2025 | 78.88 | 79.18 | 78.60 | 78.78 | 78.78 | 0.22% | 15,611 |
| Oct 3, 2025 | 78.59 | 78.69 | 78.31 | 78.61 | 78.61 | 0.38% | 4,919 |
| Oct 2, 2025 | 78.17 | 78.40 | 78.11 | 78.31 | 78.31 | 0.47% | 7,606 |
| Oct 1, 2025 | 77.00 | 77.94 | 76.97 | 77.94 | 77.94 | 0.61% | 32,790 |
| Sep 30, 2025 | 77.37 | 77.48 | 77.22 | 77.47 | 77.47 | -0.03% | 4,928 |
| Sep 29, 2025 | 77.54 | 77.71 | 77.47 | 77.49 | 77.49 | 0.28% | 8,207 |
| Sep 26, 2025 | 77.33 | 77.61 | 77.20 | 77.27 | 77.27 | -0.06% | 6,829 |
| Sep 25, 2025 | 77.00 | 77.32 | 76.79 | 77.32 | 77.32 | 0.12% | 19,119 |
| Sep 24, 2025 | 77.16 | 77.53 | 77.14 | 77.23 | 77.23 | -0.26% | 20,200 |
| Sep 23, 2025 | 77.47 | 77.47 | 77.32 | 77.43 | 77.43 | 0.25% | 9,799 |
| Sep 22, 2025 | 77.13 | 77.27 | 76.80 | 77.24 | 77.24 | 0.35% | 9,175 |
| Sep 19, 2025 | 76.68 | 77.01 | 76.64 | 76.97 | 76.97 | 0.27% | 4,733 |
| Sep 18, 2025 | 76.38 | 76.79 | 76.38 | 76.76 | 76.76 | 1.39% | 5,642 |
| Sep 17, 2025 | 75.75 | 75.84 | 75.71 | 75.71 | 75.71 | -0.09% | 10,959 |
| Sep 16, 2025 | 76.35 | 76.35 | 75.76 | 75.78 | 75.78 | -0.76% | 3,015 |
| Sep 15, 2025 | 76.46 | 76.46 | 76.11 | 76.36 | 76.36 | -0.09% | 12,819 |
| Sep 12, 2025 | 76.21 | 76.45 | 76.14 | 76.43 | 76.43 | 0.33% | 5,848 |
| Sep 11, 2025 | 75.84 | 76.18 | 75.76 | 76.18 | 76.18 | 0.86% | 7,705 |
| Sep 10, 2025 | 75.87 | 76.03 | 75.53 | 75.53 | 75.53 | 0.08% | 7,033 |
| Sep 9, 2025 | 75.23 | 75.47 | 75.13 | 75.47 | 75.47 | 0.20% | 5,135 |
| Sep 8, 2025 | 75.32 | 75.42 | 75.20 | 75.32 | 75.32 | 0.39% | 8,564 |
| Sep 5, 2025 | 76.22 | 76.22 | 74.94 | 75.03 | 75.03 | -1.22% | 8,542 |
| Sep 4, 2025 | 75.74 | 76.00 | 75.74 | 75.96 | 75.96 | 0.77% | 2,857 |
| Sep 3, 2025 | 75.52 | 75.73 | 75.38 | 75.38 | 75.38 | 1.14% | 9,088 |
| Sep 2, 2025 | 75.36 | 75.52 | 74.53 | 74.53 | 74.53 | -1.31% | 3,396 |
| Sep 1, 2025 | 75.28 | 75.52 | 75.20 | 75.52 | 75.52 | 0.28% | 4,727 |
| Aug 29, 2025 | 75.93 | 75.93 | 75.24 | 75.31 | 75.31 | -0.53% | 5,506 |
| Aug 28, 2025 | 75.99 | 75.99 | 75.52 | 75.71 | 75.71 | -0.53% | 3,927 |
| Aug 27, 2025 | 75.95 | 76.22 | 75.95 | 76.11 | 76.11 | 1.00% | 7,061 |
| Aug 26, 2025 | 75.51 | 75.55 | 75.31 | 75.36 | 75.36 | -0.21% | 2,391 |
| Aug 25, 2025 | 75.22 | 75.52 | 75.22 | 75.52 | 75.52 | 0.17% | 2,340 |
| Aug 22, 2025 | 74.90 | 75.39 | 74.90 | 75.39 | 75.39 | 0.44% | 11,004 |
| Aug 21, 2025 | 75.04 | 75.06 | 74.62 | 75.06 | 75.06 | 0.52% | 6,109 |
| Aug 20, 2025 | 75.07 | 75.07 | 74.29 | 74.67 | 74.67 | -0.68% | 6,868 |
| Aug 19, 2025 | 75.21 | 75.26 | 75.11 | 75.18 | 75.18 | -0.09% | 557 |
| Aug 18, 2025 | 75.22 | 75.36 | 75.05 | 75.25 | 75.25 | 0.16% | 1,791 |
| Aug 15, 2025 | 75.72 | 75.72 | 75.09 | 75.13 | 75.13 | -0.54% | 1,563 |
| Aug 14, 2025 | 75.32 | 75.56 | 75.31 | 75.54 | 75.54 | 0.61% | 12,523 |
| Aug 13, 2025 | 75.19 | 75.33 | 75.03 | 75.08 | 75.08 | 0.07% | 12,246 |