iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ETR:ESIC)
Germany · Delayed Price · Currency is EUR 5.88
-0.14 (-2.39%)
Aug 1, 2025, 5:36 PM CET
ETR:ESIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.96 | 5.97 | 5.87 | 5.88 | 5.88 | -2.33% | 100,667 |
| Jul 31, 2025 | 6.13 | 6.14 | 6.02 | 6.02 | 6.02 | -2.27% | 59,497 |
| Jul 30, 2025 | 6.19 | 6.21 | 6.16 | 6.16 | 6.16 | -1.12% | 17,999 |
| Jul 29, 2025 | 6.26 | 6.28 | 6.23 | 6.23 | 6.23 | -0.48% | 24,240 |
| Jul 28, 2025 | 6.37 | 6.37 | 6.26 | 6.26 | 6.26 | -0.79% | 20,882 |
| Jul 25, 2025 | 6.19 | 6.32 | 6.19 | 6.31 | 6.31 | 1.28% | 404,962 |
| Jul 24, 2025 | 6.28 | 6.29 | 6.23 | 6.23 | 6.23 | -0.80% | 10,077 |
| Jul 23, 2025 | 6.25 | 6.29 | 6.25 | 6.28 | 6.28 | 2.45% | 17,270 |
| Jul 22, 2025 | 6.16 | 6.16 | 6.12 | 6.13 | 6.13 | -0.16% | 37,072 |
| Jul 21, 2025 | 6.15 | 6.16 | 6.12 | 6.14 | 6.14 | -0.16% | 20,824 |
| Jul 18, 2025 | 6.19 | 6.21 | 6.15 | 6.15 | 6.15 | -0.32% | 3,690 |
| Jul 17, 2025 | 6.20 | 6.20 | 6.16 | 6.17 | 6.17 | 0.16% | 43,563 |
| Jul 16, 2025 | 6.16 | 6.20 | 6.16 | 6.16 | 6.16 | -0.65% | 36,436 |
| Jul 15, 2025 | 6.22 | 6.24 | 6.20 | 6.20 | 6.20 | - | 5,949 |
| Jul 14, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | -1.12% | 30,495 |
| Jul 11, 2025 | 6.31 | 6.31 | 6.26 | 6.27 | 6.27 | -1.42% | 50,380 |
| Jul 10, 2025 | 6.28 | 6.36 | 6.28 | 6.36 | 6.36 | 1.60% | 11,047 |
| Jul 9, 2025 | 6.20 | 6.26 | 6.19 | 6.26 | 6.26 | 0.64% | 7,597 |
| Jul 8, 2025 | 6.17 | 6.22 | 6.14 | 6.22 | 6.22 | 0.81% | 43,860 |
| Jul 7, 2025 | 6.15 | 6.19 | 6.13 | 6.17 | 6.17 | 0.33% | 138,074 |
| Jul 4, 2025 | 6.19 | 6.19 | 6.12 | 6.15 | 6.15 | -1.13% | 46,012 |
| Jul 3, 2025 | 6.23 | 6.23 | 6.19 | 6.22 | 6.22 | 0.32% | 19,526 |
| Jul 2, 2025 | 6.19 | 6.23 | 6.15 | 6.20 | 6.20 | 0.81% | 100,834 |
| Jul 1, 2025 | 6.07 | 6.15 | 6.07 | 6.15 | 6.15 | 1.49% | 20,144 |
| Jun 30, 2025 | 6.09 | 6.10 | 6.06 | 6.06 | 6.06 | -0.49% | 39,618 |
| Jun 27, 2025 | 6.01 | 6.09 | 6.01 | 6.09 | 6.09 | 2.35% | 27,040 |
| Jun 26, 2025 | 6.02 | 6.02 | 5.93 | 5.95 | 5.95 | -0.83% | 27,297 |
| Jun 25, 2025 | 6.05 | 6.06 | 6.00 | 6.00 | 6.00 | -0.83% | 25,191 |
| Jun 24, 2025 | 6.12 | 6.12 | 6.03 | 6.05 | 6.05 | 1.51% | 93,760 |
| Jun 23, 2025 | 5.92 | 5.98 | 5.92 | 5.96 | 5.96 | -0.17% | 88,861 |
| Jun 20, 2025 | 5.97 | 6.01 | 5.95 | 5.97 | 5.97 | 0.51% | 131,626 |
| Jun 19, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -1.82% | 18,375 |
| Jun 18, 2025 | 6.07 | 6.07 | 6.03 | 6.05 | 6.05 | -0.49% | 58,354 |
| Jun 17, 2025 | 6.10 | 6.14 | 6.08 | 6.08 | 6.08 | -1.14% | 33,562 |
| Jun 16, 2025 | 6.15 | 6.16 | 6.11 | 6.15 | 6.15 | 0.82% | 17,857 |
| Jun 13, 2025 | 6.08 | 6.11 | 6.07 | 6.10 | 6.10 | -1.77% | 51,010 |
| Jun 12, 2025 | 6.22 | 6.22 | 6.16 | 6.21 | 6.21 | -0.96% | 28,438 |
| Jun 11, 2025 | 6.31 | 6.33 | 6.27 | 6.27 | 6.27 | -0.79% | 125,081 |
| Jun 10, 2025 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 0.80% | 21,984 |
| Jun 9, 2025 | 6.26 | 6.28 | 6.26 | 6.27 | 6.27 | 0.16% | 19,098 |
| Jun 6, 2025 | 6.24 | 6.26 | 6.22 | 6.26 | 6.26 | 0.16% | 30,258 |
| Jun 5, 2025 | 6.32 | 6.32 | 6.23 | 6.25 | 6.25 | -0.64% | 47,641 |
| Jun 4, 2025 | 6.29 | 6.30 | 6.27 | 6.29 | 6.29 | 0.32% | 92,162 |
| Jun 3, 2025 | 6.29 | 6.29 | 6.22 | 6.27 | 6.27 | -0.16% | 34,377 |
| Jun 2, 2025 | 6.29 | 6.29 | 6.22 | 6.28 | 6.28 | -0.95% | 86,641 |
| May 30, 2025 | 6.34 | 6.37 | 6.33 | 6.34 | 6.34 | -0.31% | 27,317 |
| May 29, 2025 | 6.44 | 6.45 | 6.35 | 6.36 | 6.36 | - | 660,661 |
| May 28, 2025 | 6.38 | 6.39 | 6.36 | 6.36 | 6.36 | -0.31% | 20,941 |
| May 27, 2025 | 6.34 | 6.40 | 6.34 | 6.38 | 6.38 | - | 22,105 |
| May 26, 2025 | 6.38 | 6.38 | 6.36 | 6.38 | 6.38 | 1.27% | 24,850 |