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

XETRA - Delayed Quote EUR

iShares MSCI Europe Industrials Sector UCITS ETF EUR Acc (ESIN.DE)

7.51
+0.08
+(1.13%)
At close: April 30 at 5:36:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.527.557.447.517.5153,945
Apr 29, 20257.457.487.407.437.43117,235
Apr 28, 20257.477.507.437.447.4491,757
Apr 25, 20257.427.457.377.437.4326,685
Apr 24, 20257.237.347.197.347.3438,218
Apr 23, 20257.227.327.207.297.29155,024
Apr 22, 20257.117.137.047.137.1363,475
Apr 17, 20257.187.187.087.147.1460,185
Apr 16, 20257.137.167.067.167.16185,963
Apr 15, 20257.107.227.107.227.22313,543
Apr 14, 20256.957.066.937.037.0378,632
Apr 11, 20256.946.946.696.846.84101,679
Apr 10, 20257.167.176.876.896.89324,680
Apr 9, 20256.616.686.476.586.58290,965
Apr 8, 20256.706.866.666.776.77217,270
Apr 7, 20256.396.856.316.576.57386,283
Apr 4, 20257.277.276.806.916.91224,297
Apr 3, 20257.387.437.307.327.32119,114
Apr 2, 20257.607.607.487.577.57153,582
Apr 1, 20257.567.637.547.637.6385,196
Mar 31, 20257.557.587.477.527.52110,316
Mar 28, 20257.757.757.627.677.67305,519
Mar 27, 20257.767.797.727.787.78434,780
Mar 26, 20257.957.957.817.847.84478,451
Mar 25, 20257.867.937.807.917.91502,820
Mar 24, 20257.937.947.847.847.84263,847
Mar 21, 20257.927.937.827.847.84495,827
Mar 20, 20258.028.057.887.977.97236,803
Mar 19, 20257.998.097.978.048.04431,885
Mar 18, 20257.958.027.948.008.00878,738
Mar 17, 20257.897.957.877.957.95333,024
Mar 14, 20257.717.897.717.887.88382,279
Mar 13, 20257.757.767.697.707.70151,935
Mar 12, 20257.737.837.687.797.79318,191
Mar 11, 20257.737.777.637.647.64166,877
Mar 10, 20257.927.927.687.687.68296,453
Mar 7, 20257.947.947.837.877.87180,037
Mar 6, 20257.978.027.877.997.99341,173
Mar 5, 20257.847.957.847.937.93295,597
Mar 4, 20257.847.847.627.637.63187,065
Mar 3, 20257.857.947.807.897.89115,352
Feb 28, 20257.677.727.667.727.7220,260
Feb 27, 20257.757.767.697.747.7417,643
Feb 26, 20257.727.777.697.757.7577,820
Feb 25, 20257.667.687.607.647.6461,739
Feb 24, 20257.717.727.627.667.6689,450
Feb 21, 20257.777.807.727.727.7219,363
Feb 20, 20257.837.847.747.757.7534,331
Feb 19, 20257.907.907.777.797.7941,567
Feb 18, 20257.877.917.847.917.9130,976
Feb 17, 20257.777.847.757.847.8449,797
Feb 14, 20257.717.767.717.767.7675,687
Feb 13, 20257.677.737.627.737.7344,012
Feb 12, 20257.577.577.527.577.5762,106
Feb 11, 20257.507.567.507.567.563,193
Feb 10, 20257.437.527.437.527.528,113
Feb 7, 20257.487.487.417.437.4316,086
Feb 6, 20257.407.467.407.467.46108,652
Feb 5, 20257.347.397.327.397.399,034
Feb 4, 20257.357.377.307.377.3719,322
Feb 3, 20257.317.397.287.397.3922,008
Jan 31, 20257.457.497.457.467.46728
Jan 30, 20257.417.467.407.427.4222,784
Jan 29, 20257.397.397.357.377.3715,292
Jan 28, 20257.337.377.287.287.2820,995
Jan 27, 20257.327.327.227.317.319,395
Jan 24, 20257.507.517.457.457.4535,965
Jan 23, 20257.457.497.417.497.49159,074
Jan 22, 20257.397.467.397.427.423,961
Jan 21, 20257.297.357.297.347.34142,879
Jan 20, 20257.277.317.267.307.3012,204
Jan 17, 20257.217.277.197.267.262,387
Jan 16, 20257.147.167.137.167.1615,797
Jan 15, 20257.047.137.047.137.1313,279
Jan 14, 20257.067.067.027.057.0510,684
Jan 13, 20257.017.036.957.037.038,525
Jan 10, 20257.137.147.067.087.0834,979
Jan 9, 20257.077.137.077.137.13637
Jan 8, 20257.137.137.087.127.124,948
Jan 7, 20257.127.137.097.107.102,737
Jan 6, 20257.037.147.027.147.14100,264
Jan 3, 20257.047.047.007.017.015,302
Jan 2, 20257.037.076.997.077.0758,776
Dec 30, 20246.996.996.976.976.972,132
Dec 27, 20246.967.016.967.017.013,954
Dec 23, 20246.966.986.956.966.963,626
Dec 20, 20246.957.006.897.007.0016,070
Dec 19, 20247.027.046.997.007.0067,764
Dec 18, 20247.107.187.107.157.157,287,311
Dec 17, 20247.117.147.097.097.095,017
Dec 16, 20247.147.157.117.157.1597,302
Dec 13, 20247.177.197.127.137.136,956
Dec 12, 20247.227.227.177.177.1740,288
Dec 11, 20247.157.237.157.227.2232,649
Dec 10, 20247.217.217.167.167.162,635
Dec 9, 20247.317.317.237.237.233,026
Dec 6, 20247.247.277.247.277.2716,628
Dec 5, 20247.267.287.257.287.2816,649
Dec 4, 20247.247.277.247.277.2758,226
Dec 3, 20247.177.227.177.227.2211,118
Dec 2, 20247.067.157.067.157.158,544
Nov 29, 20247.037.097.037.097.0921,730
Nov 28, 20247.017.047.017.037.032,500
Nov 27, 20246.966.976.946.976.9711,159
Nov 26, 20246.997.006.966.976.9734,460
Nov 25, 20247.097.097.017.017.017,675
Nov 22, 20246.997.036.967.037.035,585
Nov 21, 20246.926.956.896.956.955,484
Nov 20, 20246.976.976.896.926.9254,956
Nov 19, 20246.976.976.876.936.9316,900
Nov 18, 20246.986.986.936.976.9710,901
Nov 15, 20247.017.046.977.007.0022,514
Nov 14, 20247.027.057.017.037.0364,405
Nov 13, 20246.976.986.936.986.987,841
Nov 12, 20247.107.126.976.976.9722,542
Nov 11, 20247.147.177.147.167.1616,169
Nov 8, 20247.117.117.047.057.055,746
Nov 7, 20247.027.116.997.097.0918,273
Nov 6, 20247.087.157.017.017.017,357
Nov 5, 20246.927.026.927.027.0218,817
Nov 4, 20246.946.976.936.936.9319,264
Nov 1, 20246.926.996.926.996.999,443
Oct 31, 20246.936.936.886.896.8938,936
Oct 30, 20247.017.016.946.966.9626,321
Oct 29, 20247.097.097.037.037.0317,667
Oct 28, 20247.057.107.037.087.0812,352
Oct 25, 20247.007.056.997.057.0515,381
Oct 24, 20247.017.047.017.017.0128,619
Oct 23, 20247.057.056.997.017.012,563
Oct 22, 20247.077.077.007.057.05238
Oct 21, 20247.117.127.077.077.076,840
Oct 18, 20247.117.157.117.157.1511,552
Oct 17, 20247.057.137.057.137.13130
Oct 16, 20247.007.056.997.057.0520,053
Oct 15, 20247.087.107.027.027.028,022
Oct 14, 20247.007.067.007.057.056,110
Oct 11, 20246.947.016.947.007.0015,315
Oct 10, 20247.007.006.926.946.946,658
Oct 9, 20246.967.026.957.017.0118,332
Oct 8, 20246.916.966.916.956.952,893
Oct 7, 20247.007.006.926.986.984,916
Oct 4, 20246.936.986.926.966.967,320
Oct 3, 20246.986.986.916.936.93438
Oct 2, 20246.997.016.947.007.0055,191
Oct 1, 20247.037.036.977.007.007,260
Sep 30, 20247.057.056.997.007.006,702
Sep 27, 20247.077.097.057.087.0852,190
Sep 26, 20247.087.107.087.097.094,860
Sep 25, 20246.947.006.947.007.0019,632
Sep 24, 20246.996.996.926.966.9632,495
Sep 23, 20246.886.936.856.936.931,435
Sep 20, 20246.956.956.876.876.8716,936
Sep 19, 20246.886.996.886.996.99117,570
Sep 18, 20246.836.836.816.816.816,563
Sep 17, 20246.826.866.826.846.8429,388
Sep 16, 20246.796.816.786.806.8010,199
Sep 13, 20246.756.816.756.806.8022,973
Sep 12, 20246.756.766.686.746.749,570
Sep 11, 20246.666.686.596.636.6318,148
Sep 10, 20246.646.666.636.646.644,804
Sep 9, 20246.616.666.616.656.6510,045
Sep 6, 20246.636.696.576.576.576,137
Sep 5, 20246.706.716.656.666.6629,848
Sep 4, 20246.696.746.696.726.727,632
Sep 3, 20246.886.896.786.786.7810,361
Sep 2, 20246.886.886.846.866.8615,311
Aug 30, 20246.896.906.886.886.884,828
Aug 29, 20246.826.886.826.886.8840,534
Aug 28, 20246.786.846.786.816.8122,802
Aug 27, 20246.776.786.746.786.7840,094
Aug 26, 20246.776.786.766.776.7724,522
Aug 23, 20246.756.786.756.786.787,152
Aug 22, 20246.736.756.736.746.741,194
Aug 21, 20246.716.726.716.726.725,070
Aug 20, 20246.746.746.706.706.708,190
Aug 19, 20246.676.726.666.726.7210,511
Aug 16, 20246.686.706.666.686.687,151
Aug 15, 20246.646.686.606.686.682,694
Aug 14, 20246.596.626.596.606.609,981
Aug 13, 20246.556.586.516.586.5837,169
Aug 12, 20246.546.546.496.506.5018,729
Aug 9, 20246.496.546.486.516.5118,551
Aug 8, 20246.436.516.406.516.5125,562
Aug 7, 20246.416.526.416.506.5025,004
Aug 6, 20246.416.416.326.366.3626,076
Aug 5, 20246.246.346.246.336.3317,603
Aug 2, 20246.596.596.456.466.4644,992
Aug 1, 20246.826.826.676.676.6711,079
Jul 31, 20246.846.856.836.846.844,479
Jul 30, 20246.716.796.716.776.7729,045
Jul 29, 20246.766.766.696.696.693,453
Jul 26, 20246.656.726.656.726.7214,106
Jul 25, 20246.596.646.566.646.6442,530
Jul 24, 20246.726.756.706.706.701,397
Jul 23, 20246.766.796.746.776.7712,957
Jul 22, 20246.726.776.726.756.758,753
Jul 19, 20246.706.706.686.686.6826,790
Jul 18, 20246.776.786.706.706.7027,023
Jul 17, 20246.826.846.786.786.7813,562
Jul 16, 20246.796.876.796.866.867,920
Jul 15, 20246.896.916.846.866.8620,686
Jul 12, 20246.836.926.836.916.9122,231
Jul 11, 20246.786.846.776.846.846,478
Jul 10, 20246.736.776.716.776.7712,701
Jul 9, 20246.766.786.696.706.7027,029
Jul 8, 20246.776.826.776.796.7914,014
Jul 5, 20246.826.866.786.796.7937,860
Jul 4, 20246.816.836.816.816.814,749
Jul 3, 20246.726.796.726.796.7911,358
Jul 2, 20246.686.706.666.696.696,666
Jul 1, 20246.806.806.706.726.7215,868
Jun 28, 20246.736.736.676.686.6811,440
Jun 27, 20246.726.746.706.706.7015,532
Jun 26, 20246.776.796.706.726.726,712
Jun 25, 20246.746.756.726.736.7331,741
Jun 24, 20246.786.856.766.836.8324,703
Jun 21, 20246.816.836.766.766.7620,335
Jun 20, 20246.796.856.796.846.841,479
Jun 19, 20246.806.806.786.786.7839,211
Jun 18, 20246.806.826.776.826.8217,258
Jun 17, 20246.746.746.696.736.7312,668
Jun 14, 20246.846.846.706.706.7033,776
Jun 13, 20246.966.976.846.866.8636,254
Jun 12, 20246.876.996.876.986.9822,410
Jun 11, 20246.926.946.856.856.8530,431
Jun 10, 20246.856.906.856.906.909,714
Jun 7, 20246.956.956.906.916.918,842
Jun 6, 20247.007.016.976.976.975,495
Jun 5, 20246.916.976.916.976.9716,357
Jun 4, 20246.936.936.876.876.8716,159
Jun 3, 20247.007.006.956.956.9521,054
May 31, 20246.916.936.906.906.9016,119
May 30, 20246.856.916.856.916.9121,103
May 29, 20246.946.946.876.876.8726,833
May 28, 20247.037.036.956.966.9611,739
May 27, 20246.977.016.977.017.0114,069
May 24, 20246.916.976.916.976.975,861
May 23, 20246.926.986.926.966.968,704
May 22, 20246.896.916.876.906.908,221
May 21, 20246.906.906.876.896.8912,722
May 20, 20246.846.926.846.926.9215,803
May 17, 20246.856.856.826.846.8428,125
May 16, 20246.976.976.886.886.88118,672
May 15, 20246.936.976.916.976.973,117
May 14, 20246.876.876.856.876.8712,249
May 13, 20246.906.906.856.866.864,819
May 10, 20246.896.926.896.906.9013,000
May 9, 20246.806.866.806.856.8512,235
May 8, 20246.736.806.736.796.7914,325
May 7, 20246.726.736.676.726.723,838
May 6, 20246.616.686.616.676.679,012
May 3, 20246.566.636.566.616.613,035
May 2, 20246.576.576.526.526.5216,195
Apr 30, 20246.616.616.546.546.5437,610

Related Tickers