Canada markets close in 4 hours 42 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.61+0.09 (+1.54%)
As of 03:11PM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20246.486.566.486.536.53-
Apr 22, 20246.506.516.466.486.48-
Apr 19, 20246.486.496.446.456.45-
Apr 18, 20246.526.546.486.486.48-
Apr 17, 20246.436.556.436.456.45-
Apr 16, 20246.496.516.446.466.46-
Apr 15, 20246.506.656.506.516.5120,600
Apr 12, 20246.536.636.466.466.461,618
Apr 11, 20246.526.566.506.526.52-
Apr 10, 20246.616.616.516.516.51-
Apr 09, 20246.626.626.536.536.53-
Apr 08, 20246.666.666.596.596.59-
Apr 05, 20246.506.586.506.556.55-
Apr 04, 20246.576.626.536.536.53-
Apr 03, 20246.546.606.546.576.57-
Apr 02, 20246.666.666.546.546.54-
Mar 28, 20246.666.716.656.656.65-
Mar 27, 20246.706.716.666.666.66-
Mar 26, 20246.646.706.646.666.66-
Mar 25, 20246.666.716.646.646.64-
Mar 22, 20246.696.716.686.686.68-
Mar 21, 20246.686.696.646.646.64-
Mar 20, 20246.576.636.576.596.59-
Mar 19, 20246.576.606.566.566.56-
Mar 18, 20246.566.626.536.546.541
Mar 15, 20246.546.616.546.616.61-
Mar 14, 20246.596.606.576.576.57-
Mar 13, 20246.566.586.566.586.58-
Mar 12, 20246.496.556.496.556.55-
Mar 11, 20246.476.486.476.476.47-
Mar 08, 20246.496.526.496.526.52-
Mar 07, 20246.436.536.436.536.53-
Mar 06, 20246.456.476.456.476.47-
Mar 05, 20246.496.496.476.476.47-
Mar 04, 20246.466.496.466.496.49-
Mar 01, 20246.486.486.486.486.48-
Feb 29, 20246.436.486.436.486.48-
Feb 28, 20246.396.446.396.446.44-
Feb 27, 20246.396.436.396.436.43-
Feb 26, 20246.396.446.396.436.431,000
Feb 23, 20246.386.406.386.406.40-
Feb 22, 20246.346.396.346.396.39-
Feb 21, 20246.306.336.306.336.33-
Feb 20, 20246.286.316.286.316.31-
Feb 19, 20246.276.326.276.326.32-
Feb 16, 20246.256.316.256.316.31-
Feb 15, 20246.206.286.206.266.26-
Feb 14, 20246.106.206.106.206.20-
Feb 13, 20246.176.176.146.146.14-
Feb 12, 20246.186.216.186.216.21-
Feb 09, 20246.166.206.166.206.20-
Feb 08, 20246.166.216.166.216.21-
Feb 07, 20246.166.206.166.196.19-
Feb 06, 20246.106.186.106.186.18-
Feb 05, 20246.136.136.116.116.11-
Feb 02, 20246.146.186.146.186.18-
Feb 01, 20246.066.156.066.156.15-
Jan 31, 20246.106.166.106.146.14-
Jan 30, 20246.096.146.096.146.14-
Jan 29, 20246.096.116.096.116.11-
Jan 26, 20246.076.136.076.096.09-
Jan 25, 20246.046.096.046.066.06-
Jan 24, 20246.026.066.026.066.06-
Jan 23, 20246.026.046.026.036.03-
Jan 22, 20245.975.975.975.975.97-
Jan 19, 20245.996.005.995.995.99-
Jan 18, 20245.915.995.915.995.99-
Jan 17, 20245.915.955.915.925.92-
Jan 16, 20245.955.995.955.995.99-
Jan 15, 20246.056.075.985.985.98-
Jan 12, 20245.966.085.966.086.08-
Jan 11, 20245.976.045.976.016.012
Jan 10, 20245.915.975.915.975.97-
Jan 09, 20245.955.975.935.935.93-
Jan 08, 20245.915.965.915.965.96-
Jan 05, 20245.945.955.945.955.95-
Jan 04, 20245.905.965.905.925.92-
Jan 03, 20245.996.015.955.955.95-
Jan 02, 20246.056.056.046.046.04-
Dec 29, 20236.036.036.036.036.03-
Dec 28, 20236.056.086.036.036.03-
Dec 27, 20236.036.076.036.076.07-
Dec 22, 20235.986.055.986.036.03-
Dec 21, 20235.976.035.975.995.99-
Dec 20, 20235.996.035.996.016.01-
Dec 19, 20235.956.025.956.026.02-
Dec 18, 20235.976.005.975.985.98-
Dec 15, 20235.956.015.955.975.97-
Dec 14, 20235.935.975.935.975.97-
Dec 13, 20235.885.945.875.875.87-
Dec 12, 20235.925.925.915.925.92-
Dec 11, 20235.845.915.845.915.91-
Dec 08, 20235.805.805.805.805.80-
Dec 07, 20235.825.825.825.825.82-
Dec 06, 20235.755.755.755.755.75-
Dec 05, 20235.685.745.685.735.73-
Dec 04, 20235.755.755.735.735.73-
Dec 01, 20235.715.715.715.715.71-
Nov 30, 20235.615.675.615.655.65-
Nov 29, 20235.615.655.615.635.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...