Invesco MSCI Europe Ex UK Universal Screened UCITS ETF (ETR:ESGX)
Germany · Delayed Price · Currency is EUR 75.03
-0.18 (-0.24%)
Sep 23, 2026, 1:12 PM CET
ETR:ESGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.58 | 75.58 | 75.03 | 75.03 | - | -0.24% | 211 |
| Sep 22, 2026 | 75.18 | 75.42 | 75.18 | 75.21 | 75.21 | 0.20% | 211 |
| Sep 21, 2026 | 74.76 | 75.06 | 74.76 | 75.06 | 75.06 | 1.31% | 1,126 |
| Sep 18, 2026 | 74.78 | 74.78 | 74.09 | 74.09 | 74.09 | -1.13% | - |
| Sep 17, 2026 | 74.68 | 74.94 | 74.68 | 74.94 | 74.94 | 0.75% | 54 |
| Sep 16, 2026 | 74.32 | 74.38 | 74.32 | 74.38 | 74.38 | 0.58% | 4 |
| Sep 15, 2026 | 73.88 | 74.02 | 73.66 | 73.95 | 73.95 | -0.36% | 6 |
| Sep 14, 2026 | 74.45 | 74.45 | 74.22 | 74.22 | 74.22 | -0.70% | 1 |
| Sep 11, 2026 | 74.62 | 74.95 | 74.62 | 74.74 | 74.74 | 0.57% | 781 |
| Sep 10, 2026 | 74.95 | 74.95 | 74.32 | 74.32 | 74.32 | -0.67% | 29 |
| Sep 9, 2026 | 75.57 | 75.57 | 74.79 | 74.82 | 74.82 | -1.41% | - |
| Sep 8, 2026 | 75.74 | 75.89 | 75.74 | 75.89 | 75.89 | -0.12% | 25 |
| Sep 7, 2026 | 75.87 | 75.98 | 75.81 | 75.98 | 75.98 | -0.04% | - |
| Sep 4, 2026 | 75.78 | 76.14 | 75.78 | 76.01 | 76.01 | 0.05% | 2,914 |
| Sep 3, 2026 | 75.65 | 75.97 | 75.65 | 75.97 | 75.97 | 0.69% | - |
| Sep 2, 2026 | 75.60 | 75.60 | 75.19 | 75.45 | 75.45 | -0.20% | 515 |
| Sep 1, 2026 | 76.14 | 76.14 | 75.53 | 75.60 | 75.60 | -0.46% | 8 |
| Aug 31, 2026 | 76.48 | 76.48 | 75.95 | 75.95 | 75.95 | -0.84% | - |
| Aug 28, 2026 | 76.54 | 76.59 | 76.54 | 76.59 | 76.59 | 0.49% | - |
| Aug 27, 2026 | 76.68 | 76.68 | 76.22 | 76.22 | 76.22 | -0.44% | - |
| Aug 26, 2026 | 76.80 | 76.80 | 76.56 | 76.56 | 76.56 | -0.09% | 94 |
| Aug 25, 2026 | 76.63 | 76.75 | 76.63 | 76.63 | 76.63 | 0.42% | - |
| Aug 24, 2026 | 76.24 | 76.34 | 76.24 | 76.31 | 76.31 | -0.08% | - |
| Aug 21, 2026 | 76.02 | 76.37 | 76.02 | 76.37 | 76.37 | 0.63% | - |
| Aug 20, 2026 | 76.08 | 76.08 | 75.89 | 75.89 | 75.89 | -0.09% | - |
| Aug 19, 2026 | 76.13 | 76.13 | 75.96 | 75.96 | 75.96 | -0.07% | - |
| Aug 18, 2026 | 76.53 | 76.53 | 76.01 | 76.01 | 76.01 | -0.94% | 16 |
| Aug 17, 2026 | 77.05 | 77.05 | 76.73 | 76.73 | 76.73 | -0.16% | - |
| Aug 14, 2026 | 77.14 | 77.14 | 76.85 | 76.85 | 76.85 | -0.31% | - |
| Aug 13, 2026 | 77.13 | 77.21 | 77.09 | 77.09 | 77.09 | 0.26% | - |
| Aug 12, 2026 | 77.16 | 77.16 | 76.89 | 76.89 | 76.89 | -0.09% | - |
| Aug 11, 2026 | 77.03 | 77.05 | 76.96 | 76.96 | 76.96 | 0.09% | - |
| Aug 10, 2026 | 76.94 | 77.06 | 76.89 | 76.89 | 76.89 | -0.01% | - |
| Aug 7, 2026 | 76.82 | 77.13 | 76.82 | 76.90 | 76.90 | 0.40% | 14 |
| Aug 6, 2026 | 76.69 | 76.75 | 76.59 | 76.59 | 76.59 | 0.18% | 3 |
| Aug 5, 2026 | 76.77 | 76.77 | 76.45 | 76.45 | 76.45 | 0.08% | 45 |
| Aug 4, 2026 | 76.26 | 76.50 | 76.21 | 76.39 | 76.39 | 0.77% | 12 |
| Aug 3, 2026 | 75.75 | 75.81 | 75.66 | 75.81 | 75.81 | 0.62% | - |
| Jul 31, 2026 | 75.87 | 75.87 | 75.34 | 75.34 | 75.34 | -0.11% | - |
| Jul 30, 2026 | 74.69 | 75.42 | 74.69 | 75.42 | 75.42 | 1.19% | 2 |
| Jul 29, 2026 | 75.14 | 75.14 | 74.53 | 74.53 | 74.53 | -0.60% | - |
| Jul 28, 2026 | 74.90 | 74.98 | 74.75 | 74.98 | 74.98 | 0.27% | 1 |
| Jul 27, 2026 | 75.51 | 75.66 | 74.78 | 74.78 | 74.78 | -0.08% | 18 |
| Jul 24, 2026 | 74.29 | 74.84 | 74.29 | 74.84 | 74.84 | 0.82% | - |
| Jul 23, 2026 | 74.76 | 74.76 | 74.23 | 74.23 | 74.23 | -1.38% | - |
| Jul 22, 2026 | 74.75 | 75.27 | 74.75 | 75.27 | 75.27 | 0.32% | - |
| Jul 21, 2026 | 74.75 | 75.03 | 74.75 | 75.03 | 75.03 | 0.78% | - |
| Jul 20, 2026 | 74.52 | 74.64 | 74.45 | 74.45 | 74.45 | -0.21% | - |
| Jul 17, 2026 | 74.47 | 74.61 | 74.47 | 74.61 | 74.61 | -0.47% | 3 |
| Jul 16, 2026 | 75.03 | 75.03 | 74.51 | 74.96 | 74.96 | -0.05% | - |