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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	10.81	10.82	10.82	10.82	10.71	9,812
August 14, 2025	10.7	10.71	10.71	10.71	10.67	8,847
August 13, 2025	10.69	10.7	10.7	10.72	10.62	14,412
August 12, 2025	10.68	10.75	10.75	10.75	10.68	591
August 11, 2025	10.63	10.65	10.65	10.69	10.62	4,289
August 08, 2025	10.63	10.67	10.67	10.74	10.63	4,762
August 07, 2025	10.69	10.67	10.67	10.74	10.65	42,027
August 06, 2025	10.71	10.79	10.79	10.86	10.7	40,505
August 05, 2025	10.6	10.63	10.63	10.69	10.56	45,397
August 04, 2025	10.54	10.53	10.53	10.57	10.5	31,572
August 01, 2025	10.67	10.53	10.53	10.69	10.47	5,303
July 31, 2025	10.76	10.68	10.68	10.79	10.62	37,177
July 30, 2025	10.84	10.71	10.71	10.84	10.7	701
July 29, 2025	10.74	10.77	10.77	10.81	10.73	3,401
July 28, 2025	10.59	10.71	10.71	10.71	10.55	5,307
July 25, 2025	10.53	10.51	10.51	10.53	10.43	2,115
July 24, 2025	10.59	10.53	10.53	10.63	10.52	12,813
July 23, 2025	10.6	10.57	10.57	10.63	10.57	16,706
July 22, 2025	10.44	10.48	10.48	10.51	10.44	4,816
July 21, 2025	10.5	10.46	10.46	10.53	10.43	40,869
July 18, 2025	10.55	10.49	10.49	10.58	10.49	18,735
July 17, 2025	10.44	10.45	10.45	10.47	10.4	1,901
July 16, 2025	10.5	10.41	10.41	10.55	10.41	15,920
July 15, 2025	10.5	10.52	10.52	10.52	10.46	13,123
July 14, 2025	10.64	10.53	10.53	10.68	10.52	22,257
July 11, 2025	10.6	10.67	10.67	10.67	10.58	50,787
July 10, 2025	10.57	10.58	10.58	10.61	10.45	34,150
July 09, 2025	10.5	10.49	10.49	10.54	10.49	2,121
July 08, 2025	10.23	10.42	10.42	10.42	10.23	8,239

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