iShares MSCI Europe Energy Sector UCITS ETF - ESIE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.09	13	13	13.09	12.97	51,452
February 19, 2026	12.98	13.15	13.15	13.15	12.92	65,372
February 18, 2026	12.66	12.88	12.88	12.88	12.63	79,595
February 17, 2026	12.65	12.61	12.61	12.8	12.49	33,570
February 16, 2026	12.64	12.66	12.66	12.69	12.57	28,830
February 13, 2026	12.55	12.57	12.57	12.62	12.47	20,098
February 12, 2026	12.84	12.61	12.61	12.84	12.56	35,943
February 11, 2026	12.45	12.79	12.79	12.79	12.45	17,599
February 10, 2026	12.38	12.37	12.37	12.5	12.31	19,497
February 09, 2026	12.35	12.51	12.51	12.51	12.33	33,293
February 06, 2026	12.33	12.45	12.45	12.46	12.22	23,189
February 05, 2026	12.43	12.23	12.23	12.48	12.2	23,822
February 04, 2026	12.47	12.53	12.53	12.53	12.4	25,668
February 03, 2026	12.2	12.29	12.29	12.29	12.07	18,467
February 02, 2026	11.93	12.2	12.2	12.2	11.9	21,693
January 30, 2026	12.2	12.21	12.21	12.22	12.1	32,239
January 29, 2026	12.14	12.18	12.18	12.34	12.14	34,788
January 28, 2026	11.95	12.01	12.01	12.03	11.92	33,326
January 27, 2026	11.75	11.85	11.85	11.86	11.71	9,656
January 26, 2026	11.82	11.77	11.77	11.88	11.77	16,434
January 23, 2026	11.63	11.75	11.75	11.84	11.61	46,056
January 22, 2026	11.88	11.59	11.59	11.88	11.59	47,717
January 21, 2026	11.65	11.72	11.72	11.77	11.65	8,615
January 20, 2026	11.58	11.61	11.61	11.65	11.52	11,077
January 19, 2026	11.68	11.63	11.63	11.71	11.61	13,092
January 16, 2026	11.67	11.73	11.73	11.79	11.61	32,918
January 15, 2026	11.58	11.7	11.7	11.7	11.56	14,902
January 14, 2026	11.62	11.78	11.78	11.79	11.57	8,920
January 13, 2026	11.46	11.66	11.66	11.66	11.46	38,773
January 12, 2026	11.34	11.4	11.4	11.4	11.27	66,872
January 09, 2026	11.22	11.35	11.35	11.37	11.18	12,840
January 08, 2026	11.12	11.04	11.04	11.12	11.03	20,226
January 07, 2026	11.33	11.19	11.19	11.33	11.12	48,007
January 06, 2026	11.7	11.53	11.53	11.77	11.53	20,541
January 05, 2026	11.66	11.59	11.59	11.7	11.47	86,459
January 02, 2026	11.49	11.61	11.61	11.62	11.49	25,235
December 30, 2025	11.33	11.36	11.36	11.38	11.33	40,902
December 29, 2025	11.28	11.34	11.34	11.34	11.23	20,080
December 23, 2025	11.24	11.27	11.27	11.28	11.22	6,941
December 22, 2025	11.25	11.26	11.26	11.28	11.22	2,645
December 19, 2025	11.08	11.19	11.19	11.19	11.06	18,844
December 18, 2025	11.14	11.08	11.08	11.14	11.07	4,576
December 17, 2025	11.08	11.07	11.07	11.19	11.07	34,313
December 16, 2025	11.22	10.98	10.98	11.23	10.93	10,963
December 15, 2025	11.33	11.27	11.27	11.36	11.27	6,265
December 12, 2025	11.33	11.24	11.24	11.35	11.23	22,431
December 11, 2025	11.39	11.34	11.34	11.39	11.34	4,661
December 10, 2025	11.44	11.39	11.39	11.48	11.37	8,293
December 09, 2025	11.57	11.46	11.46	11.59	11.46	14,099
December 08, 2025	11.57	11.55	11.55	11.6	11.49	15,350
December 05, 2025	11.68	11.59	11.59	11.68	11.55	6,193
December 04, 2025	11.76	11.73	11.73	11.77	11.64	30,765
December 03, 2025	11.61	11.71	11.71	11.72	11.6	33,753
December 02, 2025	11.62	11.56	11.56	11.63	11.52	18,963
December 01, 2025	11.56	11.63	11.63	11.65	11.54	8,070
November 28, 2025	11.52	11.56	11.56	11.58	11.48	6,134
November 27, 2025	11.45	11.46	11.46	11.46	11.42	44,084
November 26, 2025	11.45	11.48	11.48	11.49	11.41	4,479
November 25, 2025	11.47	11.41	11.41	11.49	11.36	9,302
November 24, 2025	11.44	11.42	11.42	11.45	11.38	8,404

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