iShares MSCI Europe Consumer Staples Sector UCITS ETF (ETR:ESIS)
Germany · Delayed Price · Currency is EUR 5.72
-0.10 (-1.70%)
May 7, 2026, 5:35 PM CET
ETR:ESIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.75 | 5.82 | 5.75 | 5.82 | 5.82 | 2.32% | 26,939 |
| May 5, 2026 | 5.72 | 5.73 | 5.68 | 5.69 | 5.69 | 0.39% | 11,024 |
| May 4, 2026 | 5.74 | 5.76 | 5.66 | 5.66 | 5.66 | -0.91% | 55,283 |
| Apr 30, 2026 | 5.64 | 5.73 | 5.64 | 5.72 | 5.72 | 1.10% | 33,983 |
| Apr 29, 2026 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -1.02% | 7,009 |
| Apr 28, 2026 | 5.69 | 5.73 | 5.69 | 5.71 | 5.71 | 0.19% | 37,140 |
| Apr 27, 2026 | 5.72 | 5.73 | 5.69 | 5.70 | 5.70 | -0.92% | 30,095 |
| Apr 24, 2026 | 5.73 | 5.77 | 5.73 | 5.75 | 5.75 | 0.72% | 14,294 |
| Apr 23, 2026 | 5.68 | 5.72 | 5.67 | 5.71 | 5.71 | 2.22% | 30,884 |
| Apr 22, 2026 | 5.59 | 5.60 | 5.58 | 5.59 | 5.59 | -0.11% | 105,636 |
| Apr 21, 2026 | 5.67 | 5.68 | 5.60 | 5.60 | 5.60 | -2.01% | 128,672 |
| Apr 20, 2026 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 0.07% | 69,338 |
| Apr 17, 2026 | 5.66 | 5.71 | 5.63 | 5.71 | 5.71 | 1.35% | 37,616 |
| Apr 16, 2026 | 5.65 | 5.68 | 5.63 | 5.63 | 5.63 | -0.35% | 34,613 |
| Apr 15, 2026 | 5.70 | 5.71 | 5.65 | 5.65 | 5.65 | -0.95% | 28,555 |
| Apr 14, 2026 | 5.68 | 5.71 | 5.67 | 5.70 | 5.70 | 0.25% | 53,275 |
| Apr 13, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -0.77% | 24,704 |
| Apr 10, 2026 | 5.73 | 5.78 | 5.73 | 5.73 | 5.73 | -0.05% | 49,765 |
| Apr 9, 2026 | 5.78 | 5.78 | 5.71 | 5.74 | 5.74 | -0.61% | 32,454 |
| Apr 8, 2026 | 5.78 | 5.78 | 5.72 | 5.77 | 5.77 | 2.03% | 42,450 |
| Apr 7, 2026 | 5.72 | 5.74 | 5.63 | 5.66 | 5.66 | -0.61% | 29,302 |
| Apr 2, 2026 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | 0.74% | 302,607 |
| Apr 1, 2026 | 5.66 | 5.68 | 5.60 | 5.65 | 5.65 | 0.30% | 941,706 |
| Mar 31, 2026 | 5.72 | 5.74 | 5.61 | 5.63 | 5.63 | -1.45% | 27,442 |
| Mar 30, 2026 | 5.62 | 5.72 | 5.61 | 5.72 | 5.72 | 2.16% | 25,064 |
| Mar 27, 2026 | 5.61 | 5.62 | 5.57 | 5.60 | 5.60 | -0.44% | 9,404 |
| Mar 26, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.51% | 107,644 |
| Mar 25, 2026 | 5.62 | 5.65 | 5.60 | 5.65 | 5.65 | 0.71% | 72,675 |
| Mar 24, 2026 | 5.60 | 5.62 | 5.58 | 5.61 | 5.61 | 0.61% | 122,461 |
| Mar 23, 2026 | 5.55 | 5.64 | 5.51 | 5.58 | 5.58 | -0.54% | 125,064 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | -1.09% | 36,663 |
| Mar 19, 2026 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | -2.39% | 89,824 |
| Mar 18, 2026 | 5.94 | 5.94 | 5.78 | 5.81 | 5.81 | -2.75% | 84,312 |
| Mar 17, 2026 | 5.96 | 5.99 | 5.94 | 5.97 | 5.97 | - | 168,513 |
| Mar 16, 2026 | 5.96 | 5.98 | 5.95 | 5.97 | 5.97 | 0.07% | 28,498 |
| Mar 13, 2026 | 5.86 | 5.97 | 5.83 | 5.97 | 5.97 | 1.02% | 88,101 |
| Mar 12, 2026 | 5.85 | 5.92 | 5.84 | 5.91 | 5.91 | 0.36% | 69,819 |
| Mar 11, 2026 | 5.88 | 5.89 | 5.85 | 5.89 | 5.89 | -0.86% | 103,682 |
| Mar 10, 2026 | 5.96 | 5.97 | 5.87 | 5.94 | 5.94 | 0.19% | 81,345 |
| Mar 9, 2026 | 5.88 | 5.93 | 5.85 | 5.93 | 5.93 | -0.65% | 85,770 |
| Mar 6, 2026 | 5.97 | 5.99 | 5.92 | 5.96 | 5.96 | -0.77% | 93,972 |
| Mar 5, 2026 | 6.07 | 6.08 | 5.97 | 6.01 | 6.01 | -1.12% | 183,445 |
| Mar 4, 2026 | 6.11 | 6.14 | 6.07 | 6.08 | 6.08 | -0.07% | 110,998 |
| Mar 3, 2026 | 6.18 | 6.18 | 6.07 | 6.08 | 6.08 | -2.66% | 194,805 |
| Mar 2, 2026 | 6.30 | 6.31 | 6.21 | 6.25 | 6.25 | -1.67% | 58,792 |
| Feb 27, 2026 | 6.28 | 6.36 | 6.26 | 6.35 | 6.35 | 1.07% | 109,904 |
| Feb 26, 2026 | 6.28 | 6.29 | 6.27 | 6.29 | 6.29 | -0.21% | 48,372 |
| Feb 25, 2026 | 6.33 | 6.34 | 6.26 | 6.30 | 6.30 | -1.30% | 80,338 |
| Feb 24, 2026 | 6.34 | 6.41 | 6.34 | 6.38 | 6.38 | 0.87% | 73,903 |
| Feb 23, 2026 | 6.27 | 6.33 | 6.26 | 6.33 | 6.33 | 0.46% | 68,673 |