Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

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

9.52
+0.04
+(0.41%)
At close: 5:02:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.609.609.419.529.5214,242
Apr 30, 20259.429.519.369.489.486,795
Apr 29, 20259.559.569.479.559.5534,892
Apr 28, 20259.669.669.599.609.6032,312
Apr 25, 20259.619.619.529.599.595,629
Apr 24, 20259.559.559.499.509.5016,636
Apr 23, 20259.659.719.429.429.4222,694
Apr 22, 20259.399.429.349.419.419,918
Apr 17, 20259.379.429.299.429.4223,839
Apr 16, 20259.099.379.099.379.3725,438
Apr 15, 20259.189.279.139.239.2321,468
Apr 14, 20259.069.179.069.079.0786,537
Apr 11, 20258.968.968.828.848.8432,911
Apr 10, 20259.629.628.968.968.9611,894
Apr 9, 20258.938.948.718.758.75157,080
Apr 8, 20259.329.439.229.249.2418,310
Apr 7, 20259.079.409.079.199.1923,619
Apr 4, 202510.3010.309.749.759.7521,697
Apr 3, 202510.7810.8910.4010.4310.438,317
Apr 2, 202511.1511.1511.0211.0511.052,953
Apr 1, 202511.1611.1711.0611.1711.177,188
Mar 31, 202511.0411.1311.0011.1211.1211,959
Mar 28, 202511.2111.2711.0811.0911.0922,840
Mar 27, 202511.1811.2811.1811.2811.283,505
Mar 26, 202511.1411.2911.0711.2311.233,221
Mar 25, 202510.9911.1510.9911.0411.044,454
Mar 24, 202511.0111.0210.9010.9010.9029,261
Mar 21, 202511.0111.0110.9210.9510.955,336
Mar 20, 202511.0011.0410.9110.9710.975,587
Mar 19, 202510.8110.9310.8110.9110.9114,777
Mar 18, 202510.7210.8110.7210.7610.764,739
Mar 17, 202510.5810.6910.5810.6910.697,596
Mar 14, 202510.4310.5110.4010.5110.5119,932
Mar 13, 202510.3310.4410.3310.4210.4210,962
Mar 12, 202510.2810.3410.1810.3310.3336,077
Mar 11, 202510.3010.4310.2310.2310.234,513
Mar 10, 202510.3610.4210.3410.3410.3421,352
Mar 7, 202510.2410.3410.2110.3210.3223,639
Mar 6, 202510.2310.2710.1310.1810.183,086
Mar 5, 202510.3810.4110.1510.1510.158,560
Mar 4, 202510.4210.4210.2610.3010.304,225
Mar 3, 202510.8210.8610.7110.7110.716,989
Feb 28, 202510.7110.7310.6610.7110.713,709
Feb 27, 202510.7110.7710.6810.7510.7510,482
Feb 26, 202510.7210.7410.6710.7210.724,332
Feb 25, 202510.7810.8310.6810.6810.685,328
Feb 24, 202510.7910.8010.7210.7610.763,488
Feb 21, 202510.8810.8910.7810.7910.798,286
Feb 20, 202510.8710.9210.8710.9210.92397
Feb 19, 202510.9910.9910.8910.9010.9031,483
Feb 18, 202510.8810.9310.8810.9310.934,444
Feb 17, 202510.9010.9110.8710.9110.9117,499
Feb 14, 202510.8010.9210.8010.9210.926,354
Feb 13, 202510.7910.8310.7510.8210.8214,366
Feb 12, 202510.8810.9110.8210.9110.917,072
Feb 11, 202510.8610.9410.8610.9310.935,419
Feb 10, 202510.8110.8410.7410.8210.8215,405
Feb 7, 202510.5910.6510.5810.6310.635,660
Feb 6, 202510.5910.7010.5910.5910.594,613
Feb 5, 202510.6010.6410.5010.5510.5518,598
Feb 4, 202510.4110.5710.3210.5710.5721,827
Feb 3, 202510.4510.5110.3610.4910.4910,411
Jan 31, 202510.5310.5710.4710.5210.5217,963
Jan 30, 202510.3510.5110.3410.5110.5120,607
Jan 29, 202510.2910.3310.2210.3310.3321,217
Jan 28, 202510.3210.4110.2910.3110.318,135
Jan 27, 202510.3410.3910.3010.3010.3012,119
Jan 24, 202510.4910.4910.3610.3810.3817,128
Jan 23, 202510.5010.6010.4910.5210.5215,813
Jan 22, 202510.5310.6210.4810.5410.543,156
Jan 21, 202510.6510.6710.5510.5810.5829,920
Jan 20, 202510.7410.7710.6710.6710.67976
Jan 17, 202510.7410.8110.7310.7310.735,423
Jan 16, 202510.7010.7310.6410.6810.688,853
Jan 15, 202510.6410.6710.5410.6710.6711,219
Jan 14, 202510.5210.5810.5010.5410.5414,592
Jan 13, 202510.6210.6710.5910.6510.656,594
Jan 10, 202510.4410.7010.4410.5010.5023,224
Jan 9, 202510.3910.5110.3910.4810.4821,529
Jan 8, 202510.5110.5110.3410.4310.4310,150
Jan 7, 202510.3810.5010.3510.5010.5017,725
Jan 6, 202510.3410.4210.2910.3810.3832,592
Jan 3, 202510.2610.3510.2510.3110.319,878
Jan 2, 202510.1210.2610.0810.2610.2630,811
Dec 30, 20249.789.869.789.869.8618,514
Dec 27, 20249.829.839.769.829.82108,045
Dec 23, 20249.669.689.639.679.6750,270
Dec 20, 20249.649.659.569.659.6510,432
Dec 19, 20249.719.779.699.709.7020,118
Dec 18, 20249.759.809.749.749.7420,760
Dec 17, 20249.749.769.699.699.6925,657
Dec 16, 202410.0010.009.869.899.8919,212
Dec 13, 202410.0910.109.9810.0210.0241,650
Dec 12, 202410.1810.1810.0710.0710.0710,430
Dec 11, 202410.1210.1410.0510.0510.0529,730
Dec 10, 202410.1510.1710.1310.1610.161,843
Dec 9, 202410.0310.2310.0310.2010.2013,041
Dec 6, 202410.0310.089.919.979.9718,273
Dec 5, 202410.0910.0910.0010.0210.0215,708
Dec 4, 202410.1910.2210.0910.1210.1222,191
Dec 3, 202410.0910.1910.0910.1710.176,049
Dec 2, 202410.0910.1210.0310.0310.0318,432
Nov 29, 202410.0410.1010.0410.1010.106,432
Nov 28, 202410.0510.0610.0210.0510.058,918
Nov 27, 202410.0310.0510.0110.0510.0519,195
Nov 26, 202410.1710.1710.0710.0710.071,314
Nov 25, 202410.4110.4110.2010.2010.207,316
Nov 22, 202410.3710.3710.3010.3610.363,957
Nov 21, 202410.2610.3210.2010.3210.324,297
Nov 20, 202410.2110.2410.2010.2010.2052,417
Nov 19, 202410.3010.3010.1710.2110.219,915
Nov 18, 202410.1610.2910.1610.2810.285,892
Nov 15, 202410.0710.2510.0510.2210.2267,834
Nov 14, 20249.9910.129.9910.0710.0722,565
Nov 13, 20249.899.929.839.909.9032,070
Nov 12, 202410.0110.049.889.889.8837,313
Nov 11, 202410.0810.1210.0510.0510.0518,781
Nov 8, 202410.1810.1810.0210.0410.0420,883
Nov 7, 202410.2410.2510.1710.1810.1815,340
Nov 6, 202410.0510.2210.0410.1010.1057,477
Nov 5, 202410.0910.1610.0910.1610.167,171
Nov 4, 202410.0910.1410.0810.0810.0832,190
Nov 1, 202410.1010.1610.0710.0710.0775,080
Oct 31, 202410.0010.009.949.999.9932,859
Oct 30, 202410.0110.039.9910.0010.0030,495
Oct 29, 202410.2010.2110.0510.0510.0513,288
Oct 28, 202410.1610.1810.0610.1810.1819,989
Oct 25, 202410.2810.3510.2510.3310.3325,709
Oct 24, 202410.3410.4110.2510.2610.261,099
Oct 23, 202410.3210.3410.2510.2510.2521,297
Oct 22, 202410.2910.3610.2910.3510.3511,481
Oct 21, 202410.2610.3610.2610.2810.2819,111
Oct 18, 202410.3310.3410.2110.2110.214,895
Oct 17, 202410.1910.2910.1910.2710.276,691
Oct 16, 202410.2210.2610.1810.1810.1816,359
Oct 15, 202410.2010.2410.1110.1810.186,131
Oct 14, 202410.4910.5210.4710.5010.5031,402
Oct 11, 202410.4510.5510.4510.5110.5119,916
Oct 10, 202410.4410.5410.4410.5010.506,197
Oct 9, 202410.3810.4310.3610.4210.4227,042
Oct 8, 202410.6410.6410.4210.4210.428,322
Oct 7, 202410.6010.7310.5810.6910.6918,730
Oct 4, 202410.5110.6210.5110.5910.5913,077
Oct 3, 202410.3910.4310.3310.4310.434,456
Oct 2, 202410.3310.4810.3310.3610.36238,344
Oct 1, 20249.9810.189.9210.1710.173,844
Sep 30, 202410.0710.079.9310.0010.0053,059
Sep 27, 20249.919.999.919.979.9716,667
Sep 26, 20249.899.929.849.899.8927,608
Sep 25, 202410.3510.3810.1910.2310.2318,628
Sep 24, 202410.4510.4910.4110.4110.413,181
Sep 23, 202410.3710.4210.3110.3810.382,151
Sep 20, 202410.3410.3710.2910.2910.2916,088
Sep 19, 202410.3710.4410.3710.4210.424,114
Sep 18, 202410.2310.2610.2110.2410.248,074
Sep 17, 202410.2510.2710.2110.2310.239,366
Sep 16, 202410.1310.1810.1110.1710.175,107
Sep 13, 202410.1310.1810.1310.1710.174,569
Sep 12, 202410.1410.1410.0210.1010.107,456
Sep 11, 202410.0710.119.949.999.9912,513
Sep 10, 202410.1610.2210.0010.0110.013,729
Sep 9, 202410.1910.1910.1610.1910.194,324
Sep 6, 202410.2610.2610.1210.1210.122,442
Sep 5, 202410.3210.3610.3210.3210.323,818
Sep 4, 202410.3810.4410.3010.3410.344,941
Sep 3, 202410.7510.7510.4410.4410.4414,767
Sep 2, 202410.7710.7710.7310.7610.7626,877
Aug 30, 202410.9210.9210.7110.7210.7214,370
Aug 29, 202410.7710.8610.7710.8610.866,447
Aug 28, 202410.8510.8510.7410.7910.7910,274
Aug 27, 202410.9210.9210.8310.8310.8312,166
Aug 26, 202410.7810.9110.7810.8410.8416,315
Aug 23, 202410.7210.7510.7010.7410.749,337
Aug 22, 202410.6510.6510.6310.6410.642,999
Aug 21, 202410.7010.7210.6710.7110.711,850
Aug 20, 202410.8810.8810.7110.7110.712,070
Aug 19, 202410.8910.9610.8210.9610.9611,866
Aug 16, 202410.9010.9110.8410.8710.878,650
Aug 15, 202410.7910.9110.7910.9110.912,571
Aug 14, 202410.7910.7910.7110.7310.734,551
Aug 13, 202410.8110.8110.6710.7310.733,211
Aug 12, 202410.7510.7710.7410.7710.7727,074
Aug 9, 202410.6710.6910.6210.6710.6739,330
Aug 8, 202410.5410.6210.5010.6110.6110,155
Aug 7, 202410.3810.5910.3810.5910.5916,406
Aug 6, 202410.3910.4010.2510.3310.3315,493
Aug 5, 202410.3110.3510.1610.3110.3124,360
Aug 2, 202410.8910.8910.6610.6610.6616,952
Aug 1, 202411.1111.1510.9110.9110.9117,564
Jul 31, 202411.0111.1211.0111.0411.0413,055
Jul 30, 202410.9110.9110.8410.8410.8449,851
Jul 29, 202411.0111.0210.8510.8610.869,917
Jul 26, 202410.9410.9410.8710.8710.875,407
Jul 25, 202410.7010.8110.6010.7910.7923,144
Jul 24, 202410.7610.8710.7410.8410.84476
Jul 23, 202410.9010.9310.7810.7810.789,438
Jul 22, 202410.8710.9310.8710.9210.923,492
Jul 19, 202410.9910.9910.9310.9310.93847
Jul 18, 202411.0311.0811.0311.0611.064,784
Jul 17, 202410.8810.9710.8610.9210.925,202
Jul 16, 202410.9410.9410.8010.8410.843,466
Jul 15, 202410.9610.9910.9510.9810.983,003
Jul 12, 202411.0311.0910.9911.0111.013,445
Jul 11, 202410.9910.9910.9010.9310.936,987
Jul 10, 202410.9811.0210.9711.0011.0024,607
Jul 9, 202411.0211.0711.0011.0011.0013,065
Jul 8, 202411.2611.2611.1911.1911.199,070
Jul 5, 202411.4511.4511.3311.3311.335,936
Jul 4, 202411.3611.4511.3311.4511.4511,924
Jul 3, 202411.3911.4011.3011.3111.31164,739
Jul 2, 202411.3011.4211.2611.3211.3220,635
Jul 1, 202411.2911.3011.2211.2711.2776,665
Jun 28, 202411.2211.2311.1311.1511.1544,419
Jun 27, 202411.0411.1311.0411.0811.0837,817
Jun 26, 202411.1511.1611.0211.0211.0226,632
Jun 25, 202411.1911.1911.0911.1011.1011,276
Jun 24, 202410.9411.0610.9411.0611.0625,173
Jun 21, 202410.9711.0010.9310.9610.9613,692
Jun 20, 202410.9311.0110.9311.0011.00517
Jun 19, 202410.9310.9510.8910.8910.899,276
Jun 18, 202410.8410.9210.7810.9010.908,875
Jun 17, 202410.7710.8110.7610.7910.7911,931
Jun 14, 202410.8510.8510.7410.7410.7413,051
Jun 13, 202410.9610.9610.8310.8310.8333,259
Jun 12, 202411.0811.1010.9610.9910.9915,280
Jun 11, 202411.0911.1210.9911.0211.0216,415
Jun 10, 202410.9211.1010.9211.1011.106,051
Jun 7, 202410.9910.9910.9210.9610.969,352
Jun 6, 202410.9210.9610.9010.9610.9623,097
Jun 5, 202410.9111.0110.9110.9110.912,455
Jun 4, 202411.0611.0610.8410.9110.918,715
Jun 3, 202411.4711.4711.2111.2111.2141,075
May 31, 202411.2611.3311.2611.3311.3335,303
May 30, 202411.2111.2311.2011.2211.2218,526
May 29, 202411.4011.4211.2711.2711.2717,365
May 28, 202411.3311.3311.2511.2811.2810,288
May 27, 202411.2011.3311.2011.3211.3219,093
May 24, 202411.1511.2311.1311.2111.2123,786
May 23, 202411.1711.2711.1711.2311.23125,293
May 22, 202411.2211.2211.1711.1711.174,468
May 21, 202411.2911.3111.2111.3111.3135,921
May 20, 202411.3811.3811.3111.3111.316,181
May 17, 202411.3111.3111.2711.2911.299,492
May 16, 202411.3411.3411.2011.2611.2654,317
May 15, 202411.5211.5211.2811.3711.3748,882
May 14, 202411.6211.6211.4711.4711.4729,010
May 13, 202411.5511.5811.5411.5411.549,686
May 10, 202411.5411.6111.5411.5611.5621,897
May 9, 202411.4011.4611.3911.4611.4612,138
May 8, 202411.3611.3611.2711.3511.3513,316
May 7, 202411.4411.4611.3611.3911.3922,495
May 6, 202411.3411.4911.3411.4911.4914,274
May 3, 202411.3711.3711.2611.2811.287,814
May 2, 202411.3511.3911.2311.3711.3721,760

Related Tickers