iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.DE) XETRA

5.77

-0.024(-0.41%)

Updated at September 08 02:03PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.775.795.795.795.7634,025
September 04, 20255.755.785.785.815.756,333
September 03, 20255.725.735.735.735.711,674
September 02, 20255.685.725.725.725.675,653
September 01, 20255.775.765.765.775.7447,660
August 29, 20255.745.755.755.775.7314,812
August 28, 20255.785.755.755.785.7417,805
August 27, 20255.765.775.775.775.7541,362
August 26, 20255.765.755.755.795.752,148
August 25, 20255.815.795.795.815.797,193
August 22, 20255.845.815.815.855.816,940
August 21, 20255.845.845.845.855.8261,218
August 20, 20255.755.865.865.865.7412,283
August 19, 20255.665.725.725.725.6628,208
August 18, 20255.645.655.655.655.6412,006
August 15, 20255.665.655.655.665.648,603
August 14, 20255.655.645.645.655.632,570
August 13, 20255.625.655.655.655.6296,108
August 12, 20255.645.615.615.655.612,680
August 11, 20255.645.615.615.645.6145,442
August 08, 20255.645.625.625.645.619,797
August 07, 20255.575.65.65.625.5529,930
August 06, 20255.555.535.535.555.5324,051
August 05, 20255.555.565.565.575.53143,919
August 04, 20255.55.545.545.545.598,263
August 01, 20255.565.515.515.575.5149,945
July 31, 20255.65.585.585.65.5710,032
July 30, 20255.615.635.635.645.611,720
July 29, 20255.585.65.65.65.5722,653
July 28, 20255.645.575.575.645.5734,293
July 25, 20255.645.625.625.645.636,535
July 24, 20255.645.645.645.675.6440,323
July 23, 20255.75.685.685.75.6719,114
July 22, 20255.625.655.655.655.617,763
July 21, 20255.635.655.655.655.627,917
July 18, 20255.645.645.645.665.63107,544
July 17, 20255.625.635.635.645.6214,713
July 16, 20255.635.615.615.645.617,473
July 15, 20255.645.635.635.655.6212,588
July 14, 20255.625.655.655.655.6220,706
July 11, 20255.675.635.635.675.62212,329
July 10, 20255.645.685.685.685.6413,612
July 09, 20255.645.635.635.665.633,908
July 08, 20255.635.635.635.635.63,994
July 07, 20255.665.655.655.665.6414,934
July 04, 20255.645.665.665.675.647,233
July 03, 20255.655.675.675.675.644,668
July 02, 20255.645.625.625.655.615,995
July 01, 20255.625.665.665.665.5816,637
June 30, 20255.65.575.575.625.5716,903
June 27, 20255.595.595.595.65.585,726
June 26, 20255.615.575.575.615.5713,849
June 25, 20255.75.65.65.715.614,108
June 24, 20255.765.735.735.765.725,368
June 23, 20255.715.695.695.725.6933,837
June 20, 20255.765.745.745.765.723,637
June 19, 20255.765.745.745.775.744,892
June 18, 20255.765.765.765.795.7513,128
June 17, 20255.755.765.765.775.7329,540
June 16, 20255.815.85.85.835.7932,752