Invesco S&P 500 ESG UCITS ETF (ETR:5ESG)
Germany · Delayed Price · Currency is EUR 75.31
-0.40 (-0.53%)
Aug 29, 2025, 5:36 PM CET
ETR:5ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 74.87 | 75.10 | 74.75 | 75.03 | 75.03 | 0.05% | 3,890 |
| Aug 11, 2025 | 74.79 | 75.05 | 74.61 | 74.99 | 74.99 | 0.81% | 3,541 |
| Aug 8, 2025 | 74.15 | 74.54 | 74.15 | 74.39 | 74.39 | 0.46% | 2,518 |
| Aug 7, 2025 | 74.10 | 74.53 | 74.05 | 74.05 | 74.05 | -0.13% | 16,881 |
| Aug 6, 2025 | 74.44 | 74.50 | 73.94 | 74.15 | 74.15 | 0.05% | 11,850 |
| Aug 5, 2025 | 74.92 | 75.04 | 74.11 | 74.11 | 74.11 | -0.43% | 6,449 |
| Aug 4, 2025 | 73.65 | 74.43 | 73.65 | 74.43 | 74.43 | 1.27% | 3,910 |
| Aug 1, 2025 | 75.37 | 75.37 | 73.39 | 73.50 | 73.50 | -3.23% | 5,570 |
| Jul 31, 2025 | 76.30 | 76.49 | 75.80 | 75.95 | 75.95 | 0.81% | 7,440 |
| Jul 30, 2025 | 74.83 | 75.49 | 74.83 | 75.34 | 75.34 | 0.47% | 4,751 |
| Jul 29, 2025 | 75.23 | 75.39 | 74.99 | 74.99 | 74.99 | 0.48% | 29,972 |
| Jul 28, 2025 | 74.31 | 74.63 | 74.31 | 74.63 | 74.63 | 1.08% | 17,438 |
| Jul 25, 2025 | 73.69 | 73.92 | 73.69 | 73.83 | 73.83 | 0.34% | 2,032 |
| Jul 24, 2025 | 73.42 | 73.62 | 73.38 | 73.58 | 73.58 | 0.63% | 2,298 |
| Jul 23, 2025 | 73.01 | 73.18 | 72.96 | 73.12 | 73.12 | 0.66% | 5,126 |
| Jul 22, 2025 | 73.00 | 73.04 | 72.64 | 72.64 | 72.64 | -0.74% | 6,918 |
| Jul 21, 2025 | 73.29 | 73.40 | 73.14 | 73.18 | 73.18 | 0.07% | 7,448 |
| Jul 18, 2025 | 73.57 | 73.58 | 73.10 | 73.13 | 73.13 | -0.46% | 4,015 |
| Jul 17, 2025 | 73.30 | 73.47 | 73.21 | 73.47 | 73.47 | 2.25% | 6,846 |
| Jul 16, 2025 | 72.58 | 73.30 | 71.85 | 71.85 | 71.85 | -1.94% | 7,382 |
| Jul 15, 2025 | 73.03 | 73.27 | 72.98 | 73.27 | 73.27 | 0.95% | 3,010 |
| Jul 14, 2025 | 72.36 | 72.58 | 72.25 | 72.58 | 72.58 | - | 2,912 |
| Jul 11, 2025 | 72.71 | 72.71 | 72.33 | 72.58 | 72.58 | -0.55% | 2,580 |
| Jul 10, 2025 | 72.19 | 72.98 | 72.15 | 72.98 | 72.98 | 0.91% | 2,586 |
| Jul 9, 2025 | 72.01 | 72.34 | 72.01 | 72.32 | 72.32 | 0.32% | 11,026 |
| Jul 8, 2025 | 71.84 | 72.17 | 71.81 | 72.09 | 72.09 | 0.08% | 8,307 |
| Jul 7, 2025 | 72.06 | 72.43 | 72.03 | 72.03 | 72.03 | 0.40% | 7,240 |
| Jul 4, 2025 | 71.98 | 71.98 | 71.73 | 71.74 | 71.74 | -0.75% | 2,532 |
| Jul 3, 2025 | 71.59 | 72.33 | 71.52 | 72.28 | 72.28 | 1.11% | 15,205 |
| Jul 2, 2025 | 71.49 | 71.52 | 71.25 | 71.49 | 71.49 | 0.34% | 30,876 |
| Jul 1, 2025 | 71.34 | 71.34 | 70.91 | 71.25 | 71.25 | 0.11% | 5,655 |
| Jun 30, 2025 | 71.34 | 71.55 | 71.17 | 71.17 | 71.17 | -0.21% | 5,642 |
| Jun 27, 2025 | 71.01 | 71.32 | 70.80 | 71.32 | 71.32 | 0.83% | 10,558 |
| Jun 26, 2025 | 70.71 | 70.85 | 70.54 | 70.73 | 70.73 | -0.18% | 9,975 |
| Jun 25, 2025 | 70.76 | 70.96 | 70.76 | 70.86 | 70.86 | 0.45% | 1,903 |
| Jun 24, 2025 | 70.64 | 70.64 | 70.40 | 70.54 | 70.54 | 1.00% | 15,856 |
| Jun 23, 2025 | 69.90 | 70.34 | 69.84 | 69.84 | 69.84 | -0.36% | 5,035 |