iShares Euro Stoxx 50 ESG UCITS ETF (ETR:ES50)
Germany · Delayed Price · Currency is EUR 8.49
+0.01 (0.15%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ES50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.47 | 8.52 | 8.44 | 8.49 | 8.49 | 0.15% | 15,716 |
| Sep 21, 2026 | 8.43 | 8.47 | 8.42 | 8.47 | 8.47 | 1.45% | 47,718 |
| Sep 18, 2026 | 8.44 | 8.44 | 8.34 | 8.35 | 8.35 | -1.39% | 86,754 |
| Sep 17, 2026 | 8.43 | 8.47 | 8.42 | 8.47 | 8.47 | 1.04% | 10,768 |
| Sep 16, 2026 | 8.38 | 8.39 | 8.35 | 8.38 | 8.38 | 0.67% | 26,346 |
| Sep 15, 2026 | 8.34 | 8.36 | 8.30 | 8.33 | 8.33 | -0.57% | 10,190 |
| Sep 14, 2026 | 8.41 | 8.42 | 8.34 | 8.37 | 8.37 | -1.24% | 36,281 |
| Sep 11, 2026 | 8.45 | 8.50 | 8.43 | 8.48 | 8.48 | 0.94% | 130,130 |
| Sep 10, 2026 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -0.76% | 14,402 |
| Sep 9, 2026 | 8.57 | 8.57 | 8.42 | 8.46 | 8.46 | -1.75% | 114,753 |
| Sep 8, 2026 | 8.61 | 8.62 | 8.55 | 8.62 | 8.62 | 0.08% | 7,797 |
| Sep 7, 2026 | 8.61 | 8.61 | 8.57 | 8.61 | 8.61 | 0.12% | 19,383 |
| Sep 4, 2026 | 8.56 | 8.62 | 8.56 | 8.60 | 8.60 | 0.42% | 13,642 |
| Sep 3, 2026 | 8.55 | 8.56 | 8.51 | 8.56 | 8.56 | 0.30% | 5,507 |
| Sep 2, 2026 | 8.56 | 8.56 | 8.51 | 8.54 | 8.54 | -0.16% | 7,028 |
| Sep 1, 2026 | 8.62 | 8.63 | 8.55 | 8.55 | 8.55 | -0.98% | 9,893 |
| Aug 31, 2026 | 8.71 | 8.71 | 8.64 | 8.64 | 8.64 | -1.02% | 23,283 |
| Aug 28, 2026 | 8.69 | 8.73 | 8.69 | 8.72 | 8.72 | 1.03% | 2,194 |
| Aug 27, 2026 | 8.72 | 8.72 | 8.62 | 8.64 | 8.64 | -0.55% | 9,768 |
| Aug 26, 2026 | 8.70 | 8.73 | 8.68 | 8.68 | 8.68 | 0.13% | 29,055 |
| Aug 25, 2026 | 8.71 | 8.72 | 8.67 | 8.67 | 8.67 | 0.18% | 11,694 |
| Aug 24, 2026 | 8.65 | 8.68 | 8.64 | 8.66 | 8.66 | -0.18% | 11,494 |
| Aug 21, 2026 | 8.62 | 8.68 | 8.62 | 8.67 | 8.67 | 0.87% | 34,376 |
| Aug 20, 2026 | 8.63 | 8.63 | 8.58 | 8.60 | 8.60 | -0.44% | 19,488 |
| Aug 19, 2026 | 8.66 | 8.67 | 8.64 | 8.64 | 8.64 | -0.30% | 2,572 |
| Aug 18, 2026 | 8.72 | 8.72 | 8.66 | 8.66 | 8.66 | -1.12% | 10,515 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -0.06% | 9,533 |
| Aug 14, 2026 | 8.80 | 8.81 | 8.76 | 8.76 | 8.76 | -0.20% | 16,007 |
| Aug 13, 2026 | 8.82 | 8.82 | 8.78 | 8.78 | 8.78 | 0.08% | 108,909 |
| Aug 12, 2026 | 8.83 | 8.83 | 8.77 | 8.78 | 8.78 | -0.36% | 16,541 |
| Aug 11, 2026 | 8.79 | 8.83 | 8.77 | 8.81 | 8.81 | 0.38% | 10,260 |
| Aug 10, 2026 | 8.78 | 8.81 | 8.77 | 8.77 | 8.77 | 0.08% | 54,902 |
| Aug 7, 2026 | 8.75 | 8.80 | 8.75 | 8.77 | 8.77 | 0.39% | 9,383 |
| Aug 6, 2026 | 8.72 | 8.77 | 8.72 | 8.73 | 8.73 | 0.45% | 3,398 |
| Aug 5, 2026 | 8.75 | 8.75 | 8.69 | 8.69 | 8.69 | -0.06% | 55,810 |
| Aug 4, 2026 | 8.68 | 8.72 | 8.64 | 8.70 | 8.70 | 1.01% | 25,556 |
| Aug 3, 2026 | 8.58 | 8.63 | 8.58 | 8.61 | 8.61 | 1.16% | 17,776 |
| Jul 31, 2026 | 8.56 | 8.60 | 8.51 | 8.51 | 8.51 | 0.29% | 11,364 |
| Jul 30, 2026 | 8.39 | 8.51 | 8.39 | 8.49 | 8.49 | 1.59% | 21,155 |
| Jul 29, 2026 | 8.44 | 8.44 | 8.35 | 8.36 | 8.36 | -1.12% | 3,336 |
| Jul 28, 2026 | 8.46 | 8.46 | 8.40 | 8.45 | 8.45 | -0.01% | 7,744 |
| Jul 27, 2026 | 8.54 | 8.57 | 8.45 | 8.45 | 8.45 | 0.24% | 19,116 |
| Jul 24, 2026 | 8.35 | 8.43 | 8.35 | 8.43 | 8.43 | 1.33% | 10,082 |
| Jul 23, 2026 | 8.44 | 8.44 | 8.31 | 8.32 | 8.32 | -2.03% | 49,281 |
| Jul 22, 2026 | 8.42 | 8.50 | 8.42 | 8.49 | 8.49 | 0.24% | 29,253 |
| Jul 21, 2026 | 8.44 | 8.47 | 8.43 | 8.47 | 8.47 | 0.82% | 9,898 |
| Jul 20, 2026 | 8.38 | 8.44 | 8.38 | 8.40 | 8.40 | 0.17% | 9,686 |
| Jul 17, 2026 | 8.38 | 8.42 | 8.35 | 8.39 | 8.39 | -1.12% | 4,877 |
| Jul 16, 2026 | 8.49 | 8.49 | 8.38 | 8.48 | 8.48 | 0.58% | 26,448 |
| Jul 15, 2026 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -0.37% | 78,317 |