iShares MSCI Europe Energy Sector UCITS ETF (ESIE.DE) XETRA

11.61

+0.126(+1.10%)

Updated at November 10 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.54	11.48	11.48	11.56	11.46	21,758
November 06, 2025	11.46	11.49	11.49	11.53	11.43	161,986
November 05, 2025	11.37	11.52	11.52	11.54	11.37	10,872
November 04, 2025	11.36	11.43	11.43	11.43	11.25	24,208
November 03, 2025	11.57	11.52	11.52	11.57	11.43	24,421
October 31, 2025	11.5	11.43	11.43	11.5	11.38	36,090
October 30, 2025	11.4	11.49	11.49	11.5	11.37	14,120
October 29, 2025	11.36	11.47	11.47	11.47	11.33	2,383
October 28, 2025	11.31	11.35	11.35	11.35	11.26	8,592
October 27, 2025	11.41	11.4	11.4	11.41	11.33	7,426
October 24, 2025	11.37	11.37	11.37	11.42	11.36	29,875
October 23, 2025	11.33	11.39	11.39	11.42	11.29	42,464
October 22, 2025	11.03	11.05	11.05	11.08	10.97	6,677
October 21, 2025	10.86	10.89	10.89	10.92	10.84	4,474
October 20, 2025	10.83	10.82	10.82	10.88	10.82	8,063
October 17, 2025	10.64	10.79	10.79	10.79	10.57	9,799
October 16, 2025	10.86	10.8	10.8	10.86	10.79	17,520
October 15, 2025	10.8	10.86	10.86	10.86	10.78	3,158
October 14, 2025	10.74	10.73	10.73	10.74	10.66	13,552
October 13, 2025	10.83	10.83	10.83	10.87	10.78	14,857
October 10, 2025	10.99	10.77	10.77	11.03	10.77	29,754
October 09, 2025	11.14	11.09	11.09	11.16	11.09	3,413
October 08, 2025	11.16	11.1	11.1	11.16	11.06	12,684
October 07, 2025	11.2	11.1	11.1	11.2	11.03	56,564
October 06, 2025	11	11.07	11.07	11.09	11	3,646
October 03, 2025	10.85	10.91	10.91	10.93	10.85	3,426
October 02, 2025	10.94	10.84	10.84	10.94	10.84	16,085
October 01, 2025	10.86	10.98	10.98	10.98	10.82	8,130
September 30, 2025	10.89	10.79	10.79	10.89	10.72	40,538
September 29, 2025	11.17	11	11	11.17	10.98	13,917
September 26, 2025	11.12	11.22	11.22	11.23	11.11	19,657
September 25, 2025	11.03	11.06	11.06	11.07	11	3,258
September 24, 2025	10.85	11.03	11.03	11.05	10.8	8,255
September 23, 2025	10.71	10.85	10.85	10.89	10.71	9,229
September 22, 2025	10.67	10.69	10.69	10.69	10.63	4,452
September 19, 2025	10.78	10.64	10.64	10.78	10.64	1,697
September 18, 2025	10.71	10.75	10.75	10.78	10.7	28,376
September 17, 2025	10.79	10.7	10.7	10.79	10.7	3,300
September 16, 2025	10.8	10.81	10.81	10.81	10.71	225
September 15, 2025	10.86	10.82	10.82	10.86	10.78	29,505
September 12, 2025	10.78	10.78	10.78	10.87	10.75	55,118
September 11, 2025	10.92	10.82	10.82	10.95	10.8	1,563
September 10, 2025	10.84	10.86	10.86	10.88	10.8	2,403
September 09, 2025	10.75	10.88	10.88	10.89	10.75	4,083
September 08, 2025	10.78	10.75	10.75	10.78	10.72	13,081
September 05, 2025	10.87	10.67	10.67	10.91	10.65	12,513
September 04, 2025	10.83	10.89	10.89	10.9	10.83	526
September 03, 2025	11.06	10.88	10.88	11.08	10.88	29,241
September 02, 2025	11.03	11	11	11.12	10.99	11,790
September 01, 2025	11.01	11.07	11.07	11.07	10.99	4,521
August 29, 2025	11.04	11.02	11.02	11.07	10.99	3,045
August 28, 2025	11.02	10.98	10.98	11.04	10.96	1,517
August 27, 2025	11.01	11	11	11.06	10.99	625
August 26, 2025	10.99	10.94	10.94	11.01	10.94	23,601
August 25, 2025	10.93	11.01	11.01	11.01	10.93	6,071
August 22, 2025	10.96	10.99	10.99	11.01	10.96	1,575
August 21, 2025	10.89	10.92	10.92	10.92	10.88	338
August 20, 2025	10.77	10.84	10.84	10.85	10.75	1,848
August 19, 2025	10.71	10.8	10.8	10.8	10.69	2,787
August 18, 2025	10.75	10.73	10.73	10.75	10.69	3,059