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

11.62

-0.112(-0.95%)

Updated at December 05 09:39AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.38	11.5	11.5	11.5	11.35	17,448
November 20, 2025	11.62	11.57	11.57	11.68	11.57	83,001
November 19, 2025	11.74	11.54	11.54	11.75	11.47	22,606
November 18, 2025	11.71	11.62	11.62	11.71	11.59	21,286
November 17, 2025	11.8	11.85	11.85	11.86	11.78	85,696
November 14, 2025	11.78	11.78	11.78	11.83	11.66	27,171
November 13, 2025	11.77	11.79	11.79	11.81	11.73	20,451
November 12, 2025	11.9	11.77	11.77	11.9	11.76	12,554
November 11, 2025	11.73	11.9	11.9	11.9	11.69	66,027
November 10, 2025	11.68	11.61	11.61	11.68	11.55	39,149
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