iShares MSCI World Consumer Staples Sector Advanced UCITS ETF (3SUE.DE) XETRA
5.13
+0.01500022(+0.29%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.11 | 5.13 | 5.13 | 5.15 | 5.11 | 15,214 |
| April 01, 2026 | 5.15 | 5.12 | 5.12 | 5.15 | 5.09 | 15,270 |
| March 31, 2026 | 5.19 | 5.1 | 5.1 | 5.2 | 5.1 | 18,160 |
| March 30, 2026 | 5.12 | 5.19 | 5.19 | 5.19 | 5.11 | 17,429 |
| March 27, 2026 | 5.09 | 5.12 | 5.12 | 5.12 | 5.08 | 19,220 |
| March 26, 2026 | 5.1 | 5.1 | 5.1 | 5.14 | 5.09 | 22,883 |
| March 25, 2026 | 5.09 | 5.1 | 5.1 | 5.1 | 5.07 | 15,568 |
| March 24, 2026 | 5.07 | 5.1 | 5.1 | 5.11 | 5.06 | 49,074 |
| March 23, 2026 | 5.05 | 5.07 | 5.07 | 5.11 | 5.05 | 108,272 |
| March 20, 2026 | 5.13 | 5.09 | 5.09 | 5.13 | 5.08 | 32,867 |
| March 19, 2026 | 5.2 | 5.13 | 5.13 | 5.2 | 5.13 | 77,846 |
| March 18, 2026 | 5.31 | 5.23 | 5.23 | 5.31 | 5.22 | 14,562 |
| March 17, 2026 | 5.33 | 5.34 | 5.34 | 5.34 | 5.33 | 14,487 |
| March 16, 2026 | 5.35 | 5.33 | 5.33 | 5.35 | 5.33 | 44,460 |
| March 13, 2026 | 5.29 | 5.34 | 5.34 | 5.34 | 5.29 | 3,951 |
| March 12, 2026 | 5.28 | 5.29 | 5.29 | 5.3 | 5.27 | 4,589 |
| March 11, 2026 | 5.32 | 5.29 | 5.29 | 5.32 | 5.26 | 18,586 |
| March 10, 2026 | 5.34 | 5.34 | 5.34 | 5.36 | 5.29 | 14,285 |
| March 09, 2026 | 5.31 | 5.33 | 5.33 | 5.33 | 5.3 | 30,855 |
| March 06, 2026 | 5.34 | 5.34 | 5.34 | 5.35 | 5.32 | 2,508 |
| March 05, 2026 | 5.42 | 5.36 | 5.36 | 5.43 | 5.35 | 15,568 |
| March 04, 2026 | 5.46 | 5.43 | 5.43 | 5.47 | 5.43 | 13,176 |
| March 03, 2026 | 5.5 | 5.43 | 5.43 | 5.51 | 5.43 | 12,729 |
| March 02, 2026 | 5.56 | 5.54 | 5.54 | 5.57 | 5.54 | 20,057 |
| February 27, 2026 | 5.51 | 5.57 | 5.57 | 5.57 | 5.5 | 25,705 |
| February 26, 2026 | 5.54 | 5.51 | 5.51 | 5.54 | 5.51 | 17,975 |
| February 25, 2026 | 5.58 | 5.54 | 5.54 | 5.59 | 5.52 | 13,959 |
| February 24, 2026 | 5.58 | 5.61 | 5.61 | 5.62 | 5.57 | 123,999 |
| February 23, 2026 | 5.51 | 5.55 | 5.55 | 5.55 | 5.49 | 36,326 |
| February 20, 2026 | 5.51 | 5.51 | 0 | 5.51 | 5.5 | 13,063 |
| February 19, 2026 | 5.5 | 5.52 | 0 | 5.55 | 5.49 | 70,822 |
| February 18, 2026 | 5.51 | 5.5 | 0 | 5.52 | 5.5 | 14,403 |
| February 17, 2026 | 5.57 | 5.51 | 0 | 5.58 | 5.51 | 30,422 |
| February 16, 2026 | 5.54 | 5.55 | 0 | 5.57 | 5.54 | 68,291 |
| February 13, 2026 | 5.52 | 5.53 | 0 | 5.56 | 5.51 | 57,288 |
| February 12, 2026 | 5.47 | 5.55 | 0 | 5.55 | 5.45 | 47,126 |
| February 11, 2026 | 5.4 | 5.43 | 0 | 5.45 | 5.39 | 119,886 |
| February 10, 2026 | 5.39 | 5.37 | 0 | 5.4 | 5.37 | 120,566 |
| February 09, 2026 | 5.43 | 5.38 | 0 | 5.44 | 5.38 | 15,052 |
| February 06, 2026 | 5.41 | 5.45 | 0 | 5.45 | 5.39 | 52,488 |
| February 05, 2026 | 5.41 | 5.41 | 0 | 5.42 | 5.4 | 36,070 |
| February 04, 2026 | 5.3 | 5.4 | 0 | 5.41 | 5.3 | 56,847 |
| February 03, 2026 | 5.21 | 5.31 | 0 | 5.31 | 5.21 | 62,042 |
| February 02, 2026 | 5.17 | 5.21 | 0 | 5.21 | 5.16 | 47,328 |
| January 30, 2026 | 5.07 | 5.11 | 0 | 5.11 | 5.06 | 14,244 |
| January 29, 2026 | 5.04 | 5.07 | 0 | 5.08 | 5.04 | 23,155 |
| January 28, 2026 | 5.04 | 5.06 | 0 | 5.07 | 5.03 | 38,404 |
| January 27, 2026 | 5.09 | 5.04 | 0 | 5.09 | 5.04 | 32,459 |
| January 26, 2026 | 5.11 | 5.1 | 0 | 5.12 | 5.09 | 19,564 |
| January 23, 2026 | 5.13 | 5.12 | 0 | 5.13 | 5.11 | 19,686 |
| January 22, 2026 | 5.15 | 5.13 | 0 | 5.15 | 5.12 | 24,661 |
| January 21, 2026 | 5.13 | 5.12 | 0 | 5.14 | 5.11 | 16,527 |
| January 20, 2026 | 5.13 | 5.12 | 0 | 5.13 | 5.09 | 33,526 |
| January 19, 2026 | 5.14 | 5.13 | 0 | 5.15 | 5.13 | 25,856 |
| January 16, 2026 | 5.17 | 5.14 | 0 | 5.17 | 5.13 | 15,747 |
| January 15, 2026 | 5.18 | 5.17 | 0 | 5.19 | 5.17 | 45,482 |
| January 14, 2026 | 5.13 | 5.14 | 0 | 5.16 | 5.12 | 70,231 |
| January 13, 2026 | 5.1 | 5.12 | 0 | 5.12 | 5.08 | 19,361 |
| January 12, 2026 | 5.06 | 5.1 | 0 | 5.1 | 5.06 | 29,866 |
| January 09, 2026 | 5.02 | 5.06 | 0 | 5.06 | 5.01 | 21,425 |
