Invesco MSCI Europe ESG Universal Screened UCITS ETF (ESGE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 80 |
| 03 Jul 2024 | 62.86 | 63.10 | 62.86 | 62.93 | 62.93 | 80 |
| 02 Jul 2024 | 62.64 | 62.64 | 62.35 | 62.58 | 62.58 | 6 |
| 01 Jul 2024 | 63.45 | 63.45 | 62.85 | 62.92 | 62.92 | 141 |
| 28 Jun 2024 | 63.14 | 63.14 | 62.75 | 62.77 | 62.77 | 60 |
| 27 Jun 2024 | 63.10 | 63.10 | 62.88 | 62.88 | 62.88 | - |
| 26 Jun 2024 | 63.68 | 63.68 | 63.17 | 63.17 | 63.17 | 30 |
| 25 Jun 2024 | 63.34 | 63.44 | 63.28 | 63.44 | 63.44 | 6 |
| 24 Jun 2024 | 63.12 | 63.61 | 63.12 | 63.48 | 63.48 | 167 |
| 21 Jun 2024 | 63.32 | 63.32 | 63.03 | 63.03 | 63.03 | 11 |
| 20 Jun 2024 | 63.05 | 63.56 | 63.05 | 63.56 | 63.56 | 2,517 |
| 19 Jun 2024 | 63.07 | 63.07 | 62.91 | 62.96 | 62.96 | 512 |
| 18 Jun 2024 | 63.04 | 63.08 | 62.91 | 63.08 | 63.08 | 23 |
| 17 Jun 2024 | 62.87 | 62.87 | 62.49 | 62.65 | 62.65 | 7,091 |
| 14 Jun 2024 | 63.26 | 63.26 | 62.45 | 62.58 | 62.58 | 1,175 |
| 13 Jun 2024 | 63.86 | 63.86 | 63.20 | 63.20 | 63.20 | - |
| 12 Jun 2024 | 63.44 | 64.02 | 63.44 | 63.90 | 63.90 | 5,067 |
| 11 Jun 2024 | 63.98 | 63.98 | 63.24 | 63.24 | 63.24 | 232 |
| 10 Jun 2024 | 63.54 | 63.84 | 63.48 | 63.84 | 63.84 | 71 |
| 07 Jun 2024 | 64.27 | 64.27 | 63.86 | 64.07 | 64.07 | 42 |
| 06 Jun 2024 | 64.07 | 64.26 | 64.05 | 64.16 | 64.16 | 8 |
| 05 Jun 2024 | 63.44 | 63.86 | 63.44 | 63.79 | 63.79 | 177 |
| 04 Jun 2024 | 63.20 | 63.20 | 62.73 | 63.02 | 63.02 | 34 |
| 03 Jun 2024 | 63.59 | 63.59 | 63.19 | 63.27 | 63.27 | 544 |
| 31 May 2024 | 62.84 | 63.01 | 62.84 | 63.01 | 63.01 | 16 |
| 30 May 2024 | 62.47 | 62.83 | 62.47 | 62.83 | 62.83 | 1,006 |
| 29 May 2024 | 63.04 | 63.04 | 62.48 | 62.49 | 62.49 | 150 |
| 28 May 2024 | 63.69 | 63.69 | 63.18 | 63.18 | 63.18 | 1 |
| 27 May 2024 | 63.33 | 63.63 | 63.33 | 63.63 | 63.63 | 143 |
| 24 May 2024 | 63.02 | 63.50 | 63.02 | 63.42 | 63.42 | 58 |
| 23 May 2024 | 63.63 | 63.71 | 63.55 | 63.55 | 63.55 | - |
| 22 May 2024 | 63.48 | 63.48 | 63.44 | 63.48 | 63.48 | - |
| 21 May 2024 | 63.56 | 63.63 | 63.39 | 63.63 | 63.63 | 28 |
| 20 May 2024 | 63.58 | 63.76 | 63.58 | 63.76 | 63.76 | - |
| 17 May 2024 | 63.58 | 63.58 | 63.40 | 63.55 | 63.55 | - |
| 16 May 2024 | 63.84 | 63.84 | 63.66 | 63.69 | 63.69 | 5,240 |
| 15 May 2024 | 63.55 | 63.77 | 63.40 | 63.73 | 63.73 | 828 |
| 14 May 2024 | 63.23 | 63.32 | 63.18 | 63.32 | 63.32 | 39 |
| 13 May 2024 | 63.29 | 63.29 | 63.17 | 63.23 | 63.23 | 18 |
| 10 May 2024 | 62.98 | 63.22 | 62.98 | 63.22 | 63.22 | 34 |
| 09 May 2024 | 62.48 | 62.69 | 62.44 | 62.69 | 62.69 | 436 |
| 08 May 2024 | 62.38 | 62.56 | 62.38 | 62.44 | 62.44 | 836 |
| 07 May 2024 | 61.82 | 62.22 | 61.81 | 62.22 | 62.22 | 183 |
| 06 May 2024 | 61.11 | 61.56 | 61.11 | 61.41 | 61.41 | 2,821 |
| 03 May 2024 | 60.95 | 61.17 | 60.95 | 61.06 | 61.06 | 490 |
| 02 May 2024 | 61.14 | 61.14 | 60.69 | 60.69 | 60.69 | 117 |
| 30 Apr 2024 | 61.26 | 61.27 | 60.85 | 60.85 | 60.85 | 2 |
| 29 Apr 2024 | 61.45 | 61.45 | 61.18 | 61.18 | 61.18 | 59 |
| 26 Apr 2024 | 60.92 | 61.21 | 60.81 | 61.21 | 61.21 | 827 |
| 25 Apr 2024 | 60.77 | 60.77 | 60.42 | 60.42 | 60.42 | - |
| 24 Apr 2024 | 61.11 | 61.11 | 60.69 | 60.73 | 60.73 | 137 |
| 23 Apr 2024 | 60.68 | 60.97 | 60.60 | 60.97 | 60.97 | 1,392 |
| 22 Apr 2024 | 60.20 | 60.24 | 60.06 | 60.24 | 60.24 | - |
| 19 Apr 2024 | 59.48 | 59.81 | 59.48 | 59.77 | 59.77 | 56 |
| 18 Apr 2024 | 59.89 | 59.89 | 59.74 | 59.87 | 59.87 | 167 |
| 17 Apr 2024 | 59.75 | 60.09 | 59.64 | 59.66 | 59.66 | 27 |
| 16 Apr 2024 | 59.81 | 59.81 | 59.67 | 59.70 | 59.70 | 2,918 |
| 15 Apr 2024 | 60.70 | 60.82 | 60.61 | 60.61 | 60.61 | 618 |
| 12 Apr 2024 | 60.99 | 60.99 | 60.43 | 60.50 | 60.50 | 59 |
| 11 Apr 2024 | 60.62 | 60.62 | 60.34 | 60.47 | 60.47 | 21 |
| 10 Apr 2024 | 60.90 | 60.95 | 60.65 | 60.66 | 60.66 | 74 |
| 09 Apr 2024 | 60.81 | 60.86 | 60.55 | 60.55 | 60.55 | 63 |
| 08 Apr 2024 | 60.68 | 60.90 | 60.66 | 60.90 | 60.90 | 303 |
| 05 Apr 2024 | 60.43 | 60.68 | 60.38 | 60.67 | 60.67 | 11,298 |
| 04 Apr 2024 | 61.07 | 61.16 | 61.07 | 61.16 | 61.16 | - |
| 03 Apr 2024 | 60.89 | 61.03 | 60.84 | 61.03 | 61.03 | 49 |
| 02 Apr 2024 | 62.06 | 62.50 | 60.81 | 60.87 | 60.87 | 130 |
| 28 Mar 2024 | 61.55 | 61.55 | 61.42 | 61.51 | 61.51 | 1,893 |
| 27 Mar 2024 | 61.29 | 61.35 | 61.29 | 61.34 | 61.34 | 14,757 |
| 26 Mar 2024 | 61.12 | 61.27 | 61.12 | 61.25 | 61.25 | 974 |
| 25 Mar 2024 | 61.14 | 61.21 | 60.90 | 61.19 | 61.19 | 3,076 |
| 22 Mar 2024 | 61.04 | 61.22 | 60.99 | 61.17 | 61.17 | 174 |
| 21 Mar 2024 | 61.07 | 61.17 | 60.81 | 61.17 | 61.17 | 560 |
| 20 Mar 2024 | 60.39 | 60.56 | 60.35 | 60.52 | 60.52 | 119 |
| 19 Mar 2024 | 60.38 | 60.54 | 60.36 | 60.54 | 60.54 | 2 |
| 18 Mar 2024 | 60.63 | 60.63 | 60.42 | 60.47 | 60.47 | 101 |
| 15 Mar 2024 | 60.84 | 60.94 | 60.57 | 60.57 | 60.57 | 3,850 |
| 14 Mar 2024 | 61.06 | 61.08 | 60.82 | 60.85 | 60.85 | 23 |
| 13 Mar 2024 | 60.92 | 60.97 | 60.92 | 60.95 | 60.95 | 7 |
| 12 Mar 2024 | 60.62 | 60.87 | 60.40 | 60.87 | 60.87 | 869 |
| 11 Mar 2024 | 60.20 | 60.29 | 60.14 | 60.29 | 60.29 | 12 |
| 08 Mar 2024 | 60.53 | 60.69 | 60.49 | 60.49 | 60.49 | 805 |
| 07 Mar 2024 | 59.72 | 60.62 | 59.72 | 60.59 | 60.59 | 8,107 |
| 06 Mar 2024 | 59.45 | 59.76 | 59.45 | 59.76 | 59.76 | - |
| 05 Mar 2024 | 59.59 | 59.62 | 59.54 | 59.54 | 59.54 | 43 |
| 04 Mar 2024 | 59.78 | 59.78 | 59.66 | 59.74 | 59.74 | 384 |
| 01 Mar 2024 | 59.63 | 59.76 | 59.43 | 59.69 | 59.69 | 140 |
| 29 Feb 2024 | 59.51 | 59.55 | 59.33 | 59.33 | 59.33 | 948 |
| 28 Feb 2024 | 59.51 | 59.51 | 59.32 | 59.32 | 59.32 | 889 |
| 27 Feb 2024 | 59.46 | 59.57 | 59.40 | 59.57 | 59.57 | 918 |
| 26 Feb 2024 | 59.57 | 59.58 | 59.45 | 59.45 | 59.45 | 3,416 |
| 23 Feb 2024 | 59.52 | 59.65 | 59.38 | 59.63 | 59.63 | 221 |
| 22 Feb 2024 | 59.49 | 59.49 | 59.21 | 59.43 | 59.43 | 447 |
| 21 Feb 2024 | 58.85 | 58.85 | 58.73 | 58.78 | 58.78 | 122 |
| 20 Feb 2024 | 58.90 | 58.99 | 58.85 | 58.91 | 58.91 | 9,010 |
| 19 Feb 2024 | 58.78 | 58.96 | 58.78 | 58.96 | 58.96 | 30 |
| 16 Feb 2024 | 58.71 | 58.87 | 58.71 | 58.87 | 58.87 | - |
| 15 Feb 2024 | 58.44 | 58.44 | 58.36 | 58.42 | 58.42 | 187 |
| 14 Feb 2024 | 57.78 | 58.02 | 57.78 | 58.02 | 58.02 | 74 |
| 13 Feb 2024 | 58.20 | 58.20 | 57.69 | 57.69 | 57.69 | 768 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.