iShares MSCI World Consumer Staples Sector Advanced UCITS ETF (ETR:3SUE)
Germany · Delayed Price · Currency is EUR 5.23
-0.02 (-0.36%)
Sep 23, 2026, 5:36 PM CET
ETR:3SUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.26 | 5.27 | 5.23 | 5.23 | - | -0.36% | 49,584 |
| Sep 22, 2026 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 0.98% | 35,936 |
| Sep 21, 2026 | 5.18 | 5.20 | 5.17 | 5.20 | 5.20 | 0.23% | 24,765 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.58% | 21,663 |
| Sep 17, 2026 | 5.23 | 5.24 | 5.21 | 5.21 | 5.21 | -0.02% | 40,235 |
| Sep 16, 2026 | 5.20 | 5.22 | 5.19 | 5.21 | 5.21 | -0.04% | 42,355 |
| Sep 15, 2026 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | -0.84% | 128,861 |
| Sep 14, 2026 | 5.21 | 5.28 | 5.21 | 5.26 | 5.26 | 1.94% | 31,909 |
| Sep 11, 2026 | 5.18 | 5.20 | 5.16 | 5.16 | 5.16 | -0.15% | 14,373 |
| Sep 10, 2026 | 5.18 | 5.20 | 5.16 | 5.17 | 5.17 | -0.21% | 18,272 |
| Sep 9, 2026 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | -1.15% | 38,704 |
| Sep 8, 2026 | 5.24 | 5.26 | 5.24 | 5.24 | 5.24 | 0.25% | 10,707 |
| Sep 7, 2026 | 5.24 | 5.25 | 5.23 | 5.23 | 5.23 | -0.85% | 7,870 |
| Sep 4, 2026 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | -0.17% | 64,185 |
| Sep 3, 2026 | 5.28 | 5.30 | 5.26 | 5.28 | 5.28 | -0.55% | 22,551 |
| Sep 2, 2026 | 5.31 | 5.32 | 5.28 | 5.31 | 5.31 | -0.11% | 19,533 |
| Sep 1, 2026 | 5.31 | 5.33 | 5.30 | 5.32 | 5.32 | 0.45% | 39,105 |
| Aug 31, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -0.25% | 12,517 |
| Aug 28, 2026 | 5.31 | 5.32 | 5.29 | 5.30 | 5.30 | 0.11% | 106,175 |
| Aug 27, 2026 | 5.31 | 5.31 | 5.27 | 5.30 | 5.30 | -0.77% | 25,551 |
| Aug 26, 2026 | 5.35 | 5.38 | 5.34 | 5.34 | 5.34 | -0.11% | 16,702 |
| Aug 25, 2026 | 5.39 | 5.39 | 5.34 | 5.35 | 5.35 | -0.82% | 166,611 |
| Aug 24, 2026 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | 1.58% | 38,116 |
| Aug 21, 2026 | 5.26 | 5.31 | 5.26 | 5.31 | 5.31 | 0.51% | 20,931 |
| Aug 20, 2026 | 5.30 | 5.30 | 5.25 | 5.28 | 5.28 | -0.77% | 17,679 |
| Aug 19, 2026 | 5.30 | 5.34 | 5.27 | 5.32 | 5.32 | 0.45% | 52,376 |
| Aug 18, 2026 | 5.27 | 5.31 | 5.26 | 5.30 | 5.30 | 0.91% | 35,971 |
| Aug 17, 2026 | 5.32 | 5.32 | 5.25 | 5.25 | 5.25 | -1.91% | 41,876 |
| Aug 14, 2026 | 5.37 | 5.37 | 5.34 | 5.35 | 5.35 | -0.11% | 28,793 |
| Aug 13, 2026 | 5.34 | 5.37 | 5.34 | 5.36 | 5.36 | 0.70% | 32,856 |
| Aug 12, 2026 | 5.33 | 5.33 | 5.28 | 5.32 | 5.32 | -0.32% | 25,951 |
| Aug 11, 2026 | 5.37 | 5.37 | 5.33 | 5.34 | 5.34 | -0.54% | 15,013 |
| Aug 10, 2026 | 5.37 | 5.37 | 5.33 | 5.36 | 5.36 | 0.02% | 29,347 |
| Aug 7, 2026 | 5.37 | 5.38 | 5.33 | 5.36 | 5.36 | 0.04% | 35,759 |
| Aug 6, 2026 | 5.40 | 5.42 | 5.36 | 5.36 | 5.36 | 0.53% | 43,151 |
| Aug 5, 2026 | 5.34 | 5.37 | 5.32 | 5.33 | 5.33 | 0.58% | 127,075 |
| Aug 4, 2026 | 5.32 | 5.32 | 5.27 | 5.30 | 5.30 | -0.67% | 65,512 |
| Aug 3, 2026 | 5.34 | 5.39 | 5.33 | 5.34 | 5.34 | 0.07% | 47,738 |
| Jul 31, 2026 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | -0.35% | 32,237 |
| Jul 30, 2026 | 5.45 | 5.46 | 5.34 | 5.35 | 5.35 | -2.10% | 110,162 |
| Jul 29, 2026 | 5.46 | 5.48 | 5.41 | 5.47 | 5.47 | 0.13% | 50,949 |
| Jul 28, 2026 | 5.36 | 5.50 | 5.36 | 5.46 | 5.46 | 2.82% | 166,162 |
| Jul 27, 2026 | 5.25 | 5.31 | 5.23 | 5.31 | 5.31 | 1.53% | 37,184 |
| Jul 24, 2026 | 5.19 | 5.23 | 5.19 | 5.23 | 5.23 | 1.02% | 60,653 |
| Jul 23, 2026 | 5.25 | 5.25 | 5.17 | 5.18 | 5.18 | -1.67% | 76,928 |
| Jul 22, 2026 | 5.26 | 5.30 | 5.26 | 5.27 | 5.27 | 0.27% | 11,497 |
| Jul 21, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | -0.96% | 59,475 |
| Jul 20, 2026 | 5.28 | 5.31 | 5.28 | 5.30 | 5.30 | -0.75% | 32,573 |
| Jul 17, 2026 | 5.37 | 5.40 | 5.34 | 5.34 | 5.34 | 0.34% | 89,295 |
| Jul 16, 2026 | 5.21 | 5.33 | 5.21 | 5.33 | 5.33 | 1.39% | 13,558 |