Skip to main content
logo
Invesco S&P 500 ESG UCITS ETF (ETR:5ESG)
Germany flag Germany · Delayed Price · Currency is EUR
95.56
-0.19 (-0.20%)
Oct 23, 2026, 5:35 PM CEST

ETR:5ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202695.6595.7795.1195.5695.56-0.20%7,598
Oct 22, 202695.7096.1995.5695.7595.75-0.77%2,785
Oct 21, 202696.4596.5396.0996.4996.490.26%6,245
Oct 20, 202696.0996.4295.6496.2496.24-0.21%8,806
Oct 19, 202696.4096.5595.9796.4496.440.25%3,968
Oct 16, 202696.7796.7796.1896.2096.20-0.53%6,337
Oct 15, 202696.0196.8595.9796.7196.71-0.73%1,592
Oct 14, 202697.6597.8897.4297.4297.420.15%2,778
Oct 13, 202697.7397.9397.2797.2797.27-0.65%2,119
Oct 12, 202697.8398.0197.7697.9197.910.29%3,194
Oct 9, 202697.3397.7097.3397.6397.630.36%2,687
Oct 8, 202697.4197.4597.2397.2897.28-0.29%8,292
Oct 7, 202697.7198.0397.3997.5697.56-0.12%9,933
Oct 6, 202697.7297.7997.2797.6897.680.55%11,440
Oct 5, 202696.7897.1596.5897.1597.150.98%20,176
Oct 2, 202695.9796.7095.9796.2196.210.87%13,579
Oct 1, 202695.5395.7395.1995.3895.38-0.04%14,300
Sep 30, 202695.0395.4594.8295.4295.420.46%2,151
Sep 29, 202694.8795.1994.8794.9894.980.33%5,165
Sep 28, 202694.9095.0894.6794.6794.67-0.04%6,440
Sep 25, 202694.5794.7494.3894.7194.710.66%6,469
Sep 24, 202694.1294.3393.9494.0994.09-0.47%4,435
Sep 23, 202695.0595.1294.5394.5394.53-0.15%5,689
Sep 22, 202694.7094.7294.5694.6794.670.43%3,841
Sep 21, 202693.7894.2693.7294.2694.261.22%4,705
Sep 18, 202693.4793.5493.1093.1293.12-2,374
Sep 17, 202692.8093.2692.8093.1293.120.70%2,692
Sep 16, 202692.3092.5192.2092.4792.470.46%1,695
Sep 15, 202692.3692.5192.0592.0592.05-0.45%3,143
Sep 14, 202692.3092.4992.1392.4792.47-0.16%5,489
Sep 11, 202692.2192.9092.2192.6292.620.88%1,498
Sep 10, 202692.6192.6191.7291.8191.81-0.77%1,941
Sep 9, 202693.1293.1292.5092.5292.52-0.86%2,334
Sep 8, 202693.7593.8193.2993.3293.32-0.44%3,609
Sep 7, 202694.0394.0393.7193.7393.73-0.21%5,060
Sep 4, 202694.1194.3293.9393.9393.93-0.06%2,435
Sep 3, 202693.3593.9993.2393.9993.990.61%3,040
Sep 2, 202693.0493.4292.6593.4293.420.42%2,672
Sep 1, 202693.6093.6092.9693.0393.03-0.34%3,181
Aug 31, 202693.8493.8493.3493.3593.35-1.26%7,477
Aug 28, 202694.0294.5493.9194.5494.540.78%3,431
Aug 27, 202693.6193.9893.6193.8193.810.74%9,513
Aug 26, 202693.0993.2493.0493.1293.120.13%1,555
Aug 25, 202693.2493.2692.8693.0093.000.24%4,604
Aug 24, 202692.9293.0692.6392.7892.78-0.35%4,845
Aug 21, 202692.6193.1192.6193.1193.110.20%1,218
Aug 20, 202693.3893.3892.9292.9292.92-0.77%1,549
Aug 19, 202693.8593.9393.6493.6493.64-0.39%3,412
Aug 18, 202694.3994.3994.0094.0194.01-1.11%3,255
Aug 17, 202695.0895.1094.8595.0795.070.04%3,415