iShares MSCI Europe Industrials Sector UCITS ETF (ETR:ESIN)
Germany · Delayed Price · Currency is EUR 8.14
-0.28 (-3.35%)
Aug 1, 2025, 5:36 PM CET
ETR:ESIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.32 | 8.33 | 8.10 | 8.14 | 8.14 | -3.33% | 192,817 |
| Jul 31, 2025 | 8.51 | 8.54 | 8.40 | 8.42 | 8.42 | -0.24% | 153,432 |
| Jul 30, 2025 | 8.42 | 8.48 | 8.41 | 8.44 | 8.44 | -0.12% | 106,098 |
| Jul 29, 2025 | 8.38 | 8.48 | 8.38 | 8.45 | 8.45 | 0.96% | 74,007 |
| Jul 28, 2025 | 8.48 | 8.48 | 8.35 | 8.37 | 8.37 | -0.48% | 107,286 |
| Jul 25, 2025 | 8.40 | 8.41 | 8.37 | 8.41 | 8.41 | - | 62,776 |
| Jul 24, 2025 | 8.49 | 8.52 | 8.41 | 8.41 | 8.41 | -0.47% | 90,759 |
| Jul 23, 2025 | 8.38 | 8.45 | 8.37 | 8.45 | 8.45 | 1.81% | 106,742 |
| Jul 22, 2025 | 8.38 | 8.38 | 8.24 | 8.30 | 8.30 | -1.31% | 65,891 |
| Jul 21, 2025 | 8.44 | 8.44 | 8.38 | 8.41 | 8.41 | -0.24% | 61,982 |
| Jul 18, 2025 | 8.48 | 8.49 | 8.41 | 8.43 | 8.43 | -0.24% | 48,472 |
| Jul 17, 2025 | 8.34 | 8.45 | 8.32 | 8.45 | 8.45 | 3.05% | 81,238 |
| Jul 16, 2025 | 8.24 | 8.26 | 8.20 | 8.20 | 8.20 | -0.49% | 33,849 |
| Jul 15, 2025 | 8.31 | 8.32 | 8.24 | 8.24 | 8.24 | -0.60% | 139,373 |
| Jul 14, 2025 | 8.23 | 8.29 | 8.22 | 8.29 | 8.29 | -0.12% | 230,648 |
| Jul 11, 2025 | 8.32 | 8.34 | 8.28 | 8.30 | 8.30 | -0.60% | 110,137 |
| Jul 10, 2025 | 8.34 | 8.37 | 8.33 | 8.35 | 8.35 | 0.12% | 249,000 |
| Jul 9, 2025 | 8.25 | 8.34 | 8.24 | 8.34 | 8.34 | 1.21% | 62,662 |
| Jul 8, 2025 | 8.23 | 8.24 | 8.19 | 8.24 | 8.24 | 0.37% | 58,945 |
| Jul 7, 2025 | 8.15 | 8.21 | 8.14 | 8.21 | 8.21 | 0.74% | 71,652 |
| Jul 4, 2025 | 8.13 | 8.15 | 8.09 | 8.15 | 8.15 | -0.49% | 161,915 |
| Jul 3, 2025 | 8.17 | 8.19 | 8.12 | 8.19 | 8.19 | 0.49% | 86,110 |
| Jul 2, 2025 | 8.13 | 8.15 | 8.07 | 8.15 | 8.15 | 0.49% | 50,678 |
| Jul 1, 2025 | 8.23 | 8.23 | 8.08 | 8.11 | 8.11 | -1.46% | 160,056 |
| Jun 30, 2025 | 8.31 | 8.31 | 8.22 | 8.23 | 8.23 | -0.60% | 240,108 |
| Jun 27, 2025 | 8.17 | 8.28 | 8.17 | 8.28 | 8.28 | 2.10% | 121,666 |
| Jun 26, 2025 | 8.06 | 8.11 | 8.05 | 8.11 | 8.11 | 0.75% | 97,061 |
| Jun 25, 2025 | 8.05 | 8.09 | 8.02 | 8.05 | 8.05 | 0.25% | 278,081 |
| Jun 24, 2025 | 8.06 | 8.09 | 8.02 | 8.03 | 8.03 | 1.01% | 138,404 |
| Jun 23, 2025 | 7.94 | 7.98 | 7.87 | 7.95 | 7.95 | -0.50% | 193,843 |
| Jun 20, 2025 | 8.00 | 8.03 | 7.97 | 7.99 | 7.99 | 0.63% | 64,845 |
| Jun 19, 2025 | 8.01 | 8.01 | 7.94 | 7.94 | 7.94 | -1.37% | 88,809 |
| Jun 18, 2025 | 8.10 | 8.10 | 8.02 | 8.05 | 8.05 | -0.62% | 85,695 |
| Jun 17, 2025 | 8.07 | 8.10 | 8.02 | 8.10 | 8.10 | -0.74% | 72,941 |
| Jun 16, 2025 | 8.10 | 8.16 | 8.09 | 8.16 | 8.16 | 1.12% | 78,080 |
| Jun 13, 2025 | 8.03 | 8.07 | 8.01 | 8.07 | 8.07 | -0.86% | 88,588 |
| Jun 12, 2025 | 8.12 | 8.15 | 8.05 | 8.14 | 8.14 | -0.25% | 80,335 |
| Jun 11, 2025 | 8.18 | 8.21 | 8.12 | 8.16 | 8.16 | -0.24% | 147,023 |
| Jun 10, 2025 | 8.19 | 8.22 | 8.15 | 8.18 | 8.18 | -0.24% | 111,715 |
| Jun 9, 2025 | 8.23 | 8.23 | 8.18 | 8.20 | 8.20 | -0.73% | 76,480 |
| Jun 6, 2025 | 8.26 | 8.26 | 8.22 | 8.26 | 8.26 | -0.24% | 125,856 |
| Jun 5, 2025 | 8.25 | 8.30 | 8.22 | 8.28 | 8.28 | 0.49% | 141,580 |
| Jun 4, 2025 | 8.21 | 8.27 | 8.20 | 8.24 | 8.24 | 0.61% | 120,004 |
| Jun 3, 2025 | 8.14 | 8.19 | 8.07 | 8.19 | 8.19 | 0.86% | 156,952 |
| Jun 2, 2025 | 8.14 | 8.14 | 8.05 | 8.12 | 8.12 | -0.37% | 191,205 |
| May 30, 2025 | 8.16 | 8.22 | 8.14 | 8.15 | 8.15 | 0.25% | 87,280 |
| May 29, 2025 | 8.28 | 8.28 | 8.13 | 8.13 | 8.13 | -1.09% | 70,911 |
| May 28, 2025 | 8.24 | 8.28 | 8.21 | 8.22 | 8.22 | -0.24% | 87,752 |
| May 27, 2025 | 8.21 | 8.25 | 8.19 | 8.24 | 8.24 | 0.61% | 91,505 |
| May 26, 2025 | 8.18 | 8.19 | 8.15 | 8.19 | 8.19 | 1.87% | 53,028 |