Invesco S&P 500 ESG UCITS ETF EUR Hdg Acc (5ESE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:12PM 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 | 66.24 | 66.27 | 66.24 | 66.27 | 66.27 | 29 |
| 03 Jul 2024 | 65.74 | 66.04 | 65.74 | 65.94 | 65.94 | 29 |
| 02 Jul 2024 | 65.18 | 65.45 | 65.10 | 65.45 | 65.45 | - |
| 01 Jul 2024 | 65.44 | 65.44 | 65.20 | 65.20 | 65.20 | 45 |
| 28 Jun 2024 | 65.59 | 65.67 | 65.57 | 65.67 | 65.67 | 699 |
| 27 Jun 2024 | 65.37 | 65.39 | 65.06 | 65.26 | 65.26 | 14,841 |
| 26 Jun 2024 | 65.58 | 65.58 | 65.27 | 65.27 | 65.27 | 7 |
| 25 Jun 2024 | 65.15 | 65.28 | 65.15 | 65.28 | 65.28 | - |
| 24 Jun 2024 | 65.34 | 65.50 | 65.34 | 65.50 | 65.50 | 151 |
| 21 Jun 2024 | 65.52 | 65.52 | 65.35 | 65.35 | 65.35 | 5 |
| 20 Jun 2024 | 65.92 | 66.05 | 65.79 | 65.79 | 65.79 | - |
| 19 Jun 2024 | 65.80 | 65.85 | 65.77 | 65.77 | 65.77 | - |
| 18 Jun 2024 | 65.48 | 65.51 | 65.48 | 65.51 | 65.51 | - |
| 17 Jun 2024 | 65.03 | 65.10 | 64.97 | 65.10 | 65.10 | 29 |
| 14 Jun 2024 | 65.01 | 65.01 | 64.61 | 64.88 | 64.88 | 26 |
| 13 Jun 2024 | 64.92 | 64.92 | 64.67 | 64.79 | 64.79 | 3,000 |
| 12 Jun 2024 | 64.22 | 65.01 | 64.22 | 65.01 | 65.01 | 563 |
| 11 Jun 2024 | 64.00 | 64.06 | 63.76 | 64.06 | 64.06 | 716 |
| 10 Jun 2024 | 63.87 | 63.92 | 63.76 | 63.92 | 63.92 | 630 |
| 07 Jun 2024 | 64.11 | 64.11 | 63.81 | 64.02 | 64.02 | 508 |
| 06 Jun 2024 | 64.07 | 64.14 | 63.97 | 63.97 | 63.97 | 320 |
| 05 Jun 2024 | 63.38 | 63.73 | 63.38 | 63.73 | 63.73 | 17 |
| 04 Jun 2024 | 63.11 | 63.11 | 62.92 | 62.94 | 62.94 | - |
| 03 Jun 2024 | 63.35 | 63.35 | 63.07 | 63.07 | 63.07 | - |
| 31 May 2024 | 62.44 | 62.47 | 62.30 | 62.30 | 62.30 | - |
| 30 May 2024 | 62.58 | 62.77 | 62.58 | 62.77 | 62.77 | 9 |
| 29 May 2024 | 63.22 | 63.22 | 62.85 | 62.85 | 62.85 | 76 |
| 28 May 2024 | 63.41 | 63.41 | 63.32 | 63.39 | 63.39 | 95 |
| 27 May 2024 | 63.30 | 63.39 | 63.29 | 63.36 | 63.36 | 100 |
| 24 May 2024 | 62.88 | 63.20 | 62.88 | 63.20 | 63.20 | 53 |
| 23 May 2024 | 63.57 | 63.62 | 63.32 | 63.36 | 63.36 | 10 |
| 22 May 2024 | 63.39 | 63.39 | 63.18 | 63.26 | 63.26 | 2,010 |
| 21 May 2024 | 63.19 | 63.28 | 63.19 | 63.28 | 63.28 | 3 |
| 20 May 2024 | 63.17 | 63.34 | 63.17 | 63.34 | 63.34 | - |
| 17 May 2024 | 63.04 | 63.04 | 62.98 | 62.98 | 62.98 | - |
| 16 May 2024 | 63.15 | 63.25 | 63.15 | 63.25 | 63.25 | - |
| 15 May 2024 | 62.32 | 62.87 | 62.32 | 62.87 | 62.87 | - |
| 14 May 2024 | 62.00 | 62.08 | 62.00 | 62.08 | 62.08 | - |
| 13 May 2024 | 62.04 | 62.06 | 61.98 | 61.98 | 61.98 | - |
| 10 May 2024 | 61.99 | 62.07 | 61.87 | 61.87 | 61.87 | 2 |
| 09 May 2024 | 61.50 | 61.74 | 61.45 | 61.74 | 61.74 | - |
| 08 May 2024 | 61.63 | 61.63 | 61.53 | 61.53 | 61.53 | 15 |
| 07 May 2024 | 61.59 | 61.88 | 61.59 | 61.69 | 61.69 | 6,098 |
| 06 May 2024 | 61.04 | 61.32 | 61.04 | 61.32 | 61.32 | 600 |
| 03 May 2024 | 60.47 | 60.88 | 60.41 | 60.88 | 60.88 | 3,875 |
| 02 May 2024 | 60.00 | 60.12 | 59.86 | 59.86 | 59.86 | 4,330 |
| 30 Apr 2024 | 61.00 | 61.04 | 60.63 | 60.63 | 60.63 | 3,141 |
| 29 Apr 2024 | 60.93 | 60.95 | 60.90 | 60.90 | 60.90 | - |
| 26 Apr 2024 | 60.67 | 60.76 | 60.65 | 60.76 | 60.76 | - |
| 25 Apr 2024 | 59.94 | 59.94 | 59.44 | 59.54 | 59.54 | 5,302 |
| 24 Apr 2024 | 60.23 | 60.23 | 60.01 | 60.01 | 60.01 | - |
| 23 Apr 2024 | 59.40 | 59.95 | 59.40 | 59.95 | 59.95 | 4 |
| 22 Apr 2024 | 59.12 | 59.12 | 58.97 | 58.97 | 58.97 | - |
| 19 Apr 2024 | 59.07 | 59.22 | 59.07 | 59.15 | 59.15 | 20 |
| 18 Apr 2024 | 59.86 | 59.86 | 59.75 | 59.82 | 59.82 | 22 |
| 17 Apr 2024 | 59.91 | 60.21 | 59.70 | 59.70 | 59.70 | 4 |
| 16 Apr 2024 | 60.02 | 60.18 | 60.02 | 60.06 | 60.06 | - |
| 15 Apr 2024 | 61.19 | 61.38 | 61.02 | 61.02 | 61.02 | 282 |
| 12 Apr 2024 | 61.82 | 61.82 | 61.20 | 61.22 | 61.22 | 14 |
| 11 Apr 2024 | 61.22 | 61.22 | 61.07 | 61.20 | 61.20 | 3 |
| 10 Apr 2024 | 61.85 | 61.86 | 61.15 | 61.16 | 61.16 | 33 |
| 09 Apr 2024 | 61.74 | 61.74 | 61.38 | 61.38 | 61.38 | - |
| 08 Apr 2024 | 61.62 | 61.78 | 61.61 | 61.78 | 61.78 | 31 |
| 05 Apr 2024 | 61.15 | 61.56 | 61.14 | 61.56 | 61.56 | 278 |
| 04 Apr 2024 | 62.05 | 62.22 | 62.02 | 62.22 | 62.22 | 115 |
| 03 Apr 2024 | 61.74 | 62.04 | 61.71 | 62.04 | 62.04 | 34 |
| 02 Apr 2024 | 62.19 | 62.19 | 61.64 | 61.71 | 61.71 | 394 |
| 28 Mar 2024 | 62.32 | 62.36 | 62.32 | 62.36 | 62.36 | - |
| 27 Mar 2024 | 62.04 | 62.09 | 61.94 | 62.03 | 62.03 | 15 |
| 26 Mar 2024 | 62.14 | 62.23 | 62.12 | 62.12 | 62.12 | - |
| 25 Mar 2024 | 62.08 | 62.08 | 61.92 | 62.07 | 62.07 | 1 |
| 22 Mar 2024 | 62.19 | 62.19 | 62.11 | 62.11 | 62.11 | 2 |
| 21 Mar 2024 | 62.33 | 62.35 | 62.33 | 62.33 | 62.33 | - |
| 20 Mar 2024 | 61.44 | 61.51 | 61.24 | 61.45 | 61.45 | 9,406 |
| 19 Mar 2024 | 61.12 | 61.36 | 60.87 | 61.36 | 61.36 | - |
| 18 Mar 2024 | 60.99 | 61.34 | 60.99 | 61.34 | 61.34 | - |
| 15 Mar 2024 | 61.12 | 61.25 | 60.68 | 60.68 | 60.68 | 11,536 |
| 14 Mar 2024 | 61.45 | 61.49 | 61.16 | 61.16 | 61.16 | - |
| 13 Mar 2024 | 61.44 | 61.44 | 61.30 | 61.30 | 61.30 | 56 |
| 12 Mar 2024 | 60.96 | 61.28 | 60.84 | 61.19 | 61.19 | 250 |
| 11 Mar 2024 | 60.56 | 60.67 | 60.40 | 60.67 | 60.67 | 1,294 |
| 08 Mar 2024 | 61.11 | 61.17 | 61.02 | 61.07 | 61.07 | 8 |
| 07 Mar 2024 | 60.23 | 60.89 | 60.21 | 60.89 | 60.89 | 1,605 |
| 06 Mar 2024 | 60.25 | 60.55 | 60.25 | 60.54 | 60.54 | 4,068 |
| 05 Mar 2024 | 60.66 | 60.66 | 60.24 | 60.24 | 60.24 | 390 |
| 04 Mar 2024 | 60.90 | 60.93 | 60.73 | 60.78 | 60.78 | 1,965 |
| 01 Mar 2024 | 60.58 | 60.69 | 60.28 | 60.62 | 60.62 | 100 |
| 29 Feb 2024 | 60.08 | 60.21 | 59.95 | 60.21 | 60.21 | 215 |
| 28 Feb 2024 | 60.19 | 60.19 | 59.99 | 60.16 | 60.16 | 55 |
| 27 Feb 2024 | 60.20 | 60.27 | 60.15 | 60.15 | 60.15 | - |
| 26 Feb 2024 | 60.37 | 60.40 | 60.26 | 60.37 | 60.37 | 8,935 |
| 23 Feb 2024 | 60.49 | 60.59 | 60.34 | 60.48 | 60.48 | 1,365 |
| 22 Feb 2024 | 59.82 | 60.13 | 59.74 | 60.13 | 60.13 | 6,890 |
| 21 Feb 2024 | 59.01 | 59.02 | 58.87 | 58.96 | 58.96 | 144 |
| 20 Feb 2024 | 59.33 | 59.33 | 58.95 | 58.95 | 58.95 | 34 |
| 19 Feb 2024 | 59.52 | 59.52 | 59.30 | 59.48 | 59.48 | 795 |
| 16 Feb 2024 | 59.74 | 59.88 | 59.70 | 59.70 | 59.70 | 2,106 |
| 15 Feb 2024 | 59.50 | 59.50 | 59.35 | 59.36 | 59.36 | 2,865 |
| 14 Feb 2024 | 59.05 | 59.24 | 59.03 | 59.12 | 59.12 | 392 |
| 13 Feb 2024 | 59.71 | 59.71 | 58.83 | 59.06 | 59.06 | 2,305 |
| *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.