iShares Oil & Gas Exploration & Production UCITS ETF USD (Acc)

IS0D
🏛️ germany →
23.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 16.21 16.23 16.11 16.19 0.0M
2021-12-29 16.20 16.35 16.11 16.14 0.0M
2021-12-28 16.19 16.44 16.19 16.23 0.0M
2021-12-27 15.70 16.06 15.58 16.01 0.1M
2021-12-23 15.87 15.95 15.76 15.83 0.0M
2021-12-22 15.72 15.78 15.58 15.78 0.0M
2021-12-21 15.17 15.58 15.12 15.58 0.1M
2021-12-20 14.97 14.99 14.59 14.82 0.1M
2021-12-17 15.66 15.66 15.12 15.50 0.1M
2021-12-16 15.64 16.02 15.59 16.00 0.0M
2021-12-15 15.65 15.65 15.16 15.23 0.0M
2021-12-14 15.84 15.87 15.55 15.67 0.0M
2021-12-13 16.44 16.44 15.67 15.71 0.0M
2021-12-10 16.25 16.46 15.96 16.01 0.0M
2021-12-09 16.35 16.40 16.20 16.25 0.0M
2021-12-08 16.59 16.70 16.37 16.45 0.0M
2021-12-07 16.16 16.68 16.12 16.64 0.1M
2021-12-06 15.79 15.93 15.61 15.86 0.1M
2021-12-03 15.72 15.91 15.57 15.63 0.1M
2021-12-02 15.51 15.62 14.94 15.50 0.0M
2021-12-01 15.92 16.10 15.77 15.94 0.1M
2021-11-30 15.62 15.87 15.42 15.68 0.0M
2021-11-29 16.13 16.40 15.93 15.95 0.1M
2021-11-26 15.86 15.87 15.33 15.46 0.1M
2021-11-25 16.94 16.94 16.79 16.86 0.0M
2021-11-24 16.54 16.90 16.51 16.84 0.0M
2021-11-23 15.84 16.50 15.73 16.38 0.0M
2021-11-22 15.72 15.99 15.56 15.95 0.1M
2021-11-19 16.32 16.40 15.58 15.65 0.2M
2021-11-18 16.16 16.38 16.01 16.28 0.1M
2021-11-17 16.54 16.73 16.40 16.55 0.0M
2021-11-16 16.53 16.65 16.48 16.55 0.1M
2021-11-15 16.38 16.40 16.18 16.39 0.1M
2021-11-12 16.40 16.44 16.30 16.39 0.0M
2021-11-11 16.40 16.57 16.27 16.54 0.1M
2021-11-10 16.82 16.82 16.50 16.58 0.0M
2021-11-09 16.82 16.92 16.57 16.60 0.0M
2021-11-08 16.69 17.00 16.69 16.95 0.0M
2021-11-05 16.40 16.66 16.37 16.63 0.1M
2021-11-04 16.39 16.66 16.34 16.37 0.1M
2021-11-03 16.45 16.51 16.20 16.28 0.0M
2021-11-02 16.62 16.63 16.39 16.45 0.0M
2021-11-01 16.36 16.64 16.34 16.59 0.0M
2021-10-29 16.27 16.38 16.12 16.34 0.1M
2021-10-28 16.38 16.38 16.05 16.13 0.1M
2021-10-27 16.69 16.74 16.50 16.68 0.0M
2021-10-26 16.89 16.92 16.77 16.86 0.1M
2021-10-25 16.58 16.95 16.52 16.87 0.1M
2021-10-22 16.22 16.43 16.20 16.28 0.0M
2021-10-21 16.49 16.57 16.17 16.18 0.0M
2021-10-20 16.40 16.50 16.25 16.45 0.1M
2021-10-19 16.42 16.61 16.25 16.50 0.0M
2021-10-18 16.53 16.75 16.35 16.54 0.1M
2021-10-15 16.46 16.61 16.42 16.55 0.1M
2021-10-14 16.25 16.39 16.24 16.26 0.0M
2021-10-13 16.25 16.26 15.87 16.13 0.1M
2021-10-12 16.20 16.48 16.09 16.32 0.1M
2021-10-11 16.49 16.76 16.45 16.62 0.3M
2021-10-08 16.00 16.33 15.94 16.30 0.1M
2021-10-07 15.70 15.83 15.45 15.83 0.1M
2021-10-06 15.91 15.91 15.40 15.61 0.1M
2021-10-05 15.69 16.14 15.69 15.99 0.1M
2021-10-04 15.15 15.71 15.09 15.69 0.1M
2021-10-01 14.75 15.13 14.63 15.09 0.1M
2021-09-30 15.00 15.14 14.74 14.98 0.1M
2021-09-29 14.60 14.89 14.60 14.82 0.1M
2021-09-28 14.83 15.00 14.66 14.77 0.1M
2021-09-27 14.20 14.65 14.20 14.64 0.2M
2021-09-24 13.79 14.05 13.77 13.99 0.0M
2021-09-23 13.50 13.76 13.44 13.75 0.1M
2021-09-22 13.06 13.39 13.06 13.39 0.0M
2021-09-21 12.90 13.06 12.80 12.86 0.0M
2021-09-20 13.06 13.10 12.72 12.77 0.1M
2021-09-17 13.30 13.42 13.25 13.25 0.0M
2021-09-16 13.44 13.54 13.30 13.30 0.1M
2021-09-15 13.00 13.45 12.91 13.39 0.0M
2021-09-14 13.10 13.16 12.91 12.96 0.0M
2021-09-13 12.66 13.05 12.66 12.97 0.0M
2021-09-10 12.65 12.73 12.56 12.62 0.1M
2021-09-09 12.43 12.65 12.38 12.58 0.0M
2021-09-08 12.61 12.73 12.49 12.52 0.0M
2021-09-07 12.66 12.69 12.53 12.58 0.0M
2021-09-06 12.62 12.67 12.56 12.67 0.0M
2021-09-03 12.69 12.73 12.56 12.57 0.0M
2021-09-02 12.27 12.72 12.27 12.72 0.1M
2021-09-01 12.46 12.48 12.22 12.22 0.0M
2021-08-31 12.33 12.33 12.18 12.29 0.0M
2021-08-30 12.41 12.48 12.33 12.41 0.0M
2021-08-27 12.08 12.40 12.08 12.39 0.0M
2021-08-26 12.17 12.17 12.03 12.06 0.0M
2021-08-25 12.09 12.17 12.07 12.16 0.0M
2021-08-24 12.03 12.10 12.00 12.01 0.0M
2021-08-23 11.62 11.93 11.59 11.90 0.0M
2021-08-20 11.41 11.54 11.28 11.54 0.0M
2021-08-19 11.53 11.53 11.30 11.34 0.1M
2021-08-18 12.04 12.05 11.90 12.05 0.0M
2021-08-17 11.90 12.13 11.85 12.05 0.0M
2021-08-16 12.14 12.22 11.94 12.09 0.1M
2021-08-13 12.57 12.60 12.47 12.48 0.0M
2021-08-12 12.60 12.66 12.46 12.51 0.0M
2021-08-11 12.61 12.61 12.38 12.42 0.0M
2021-08-10 12.33 12.53 12.33 12.53 0.0M
2021-08-09 12.35 12.35 12.13 12.31 0.0M
2021-08-06 12.39 12.55 12.35 12.53 0.0M
2021-08-05 12.12 12.46 12.10 12.46 0.0M
2021-08-04 12.42 12.45 12.09 12.28 0.0M
2021-08-03 12.21 12.44 12.04 12.42 0.0M
2021-08-02 12.34 12.59 12.22 12.22 0.0M
2021-07-30 12.31 12.45 12.28 12.29 0.0M
2021-07-29 12.49 12.57 12.46 12.55 0.0M
2021-07-28 12.35 12.39 12.30 12.38 0.0M
2021-07-27 12.52 12.53 12.28 12.30 0.0M
2021-07-26 12.20 12.62 12.07 12.54 0.0M
2021-07-23 12.44 12.55 12.28 12.31 0.0M
2021-07-22 12.52 12.66 12.30 12.37 0.0M
2021-07-21 12.07 12.49 12.01 12.44 0.0M
2021-07-20 11.97 12.14 11.78 12.09 0.1M
2021-07-19 12.23 12.23 11.69 11.89 0.1M
2021-07-16 12.72 12.86 12.53 12.63 0.1M
2021-07-15 13.03 13.03 12.75 12.91 0.1M
2021-07-14 13.48 13.64 13.27 13.27 0.0M
2021-07-13 13.52 13.55 13.39 13.43 0.0M
2021-07-12 13.47 13.50 13.24 13.49 0.0M
2021-07-09 13.44 13.51 13.36 13.49 0.1M
2021-07-08 13.26 13.36 12.98 13.36 0.0M
2021-07-07 13.68 13.86 13.28 13.40 0.1M
2021-07-06 14.18 14.22 13.66 13.69 0.0M
2021-07-05 14.00 14.04 13.95 14.04 0.0M
2021-07-02 14.12 14.20 13.94 13.98 0.0M
2021-07-01 13.78 14.11 13.78 14.06 0.1M
2021-06-30 13.51 13.79 13.34 13.63 0.1M
2021-06-29 13.46 13.67 13.41 13.60 0.0M
2021-06-28 13.93 13.99 13.49 13.52 0.0M
2021-06-25 13.76 13.88 13.76 13.84 0.0M
2021-06-24 13.72 13.76 13.59 13.76 0.0M
2021-06-23 13.60 13.87 13.60 13.74 0.0M
2021-06-22 13.59 13.60 13.45 13.53 0.0M
2021-06-21 13.00 13.35 12.90 13.34 0.0M
2021-06-18 13.24 13.24 12.98 13.16 0.1M
2021-06-17 13.60 13.74 13.29 13.29 0.0M
2021-06-16 13.73 13.75 13.62 13.74 0.1M
2021-06-15 13.54 13.66 13.50 13.55 0.0M
2021-06-14 13.62 13.76 13.62 13.63 0.1M
2021-06-11 13.45 13.62 13.45 13.62 0.0M
2021-06-10 13.44 13.65 13.44 13.51 0.0M
2021-06-09 13.64 13.66 13.52 13.56 0.0M
2021-06-08 13.50 13.60 13.33 13.58 0.0M
2021-06-07 13.50 13.70 13.50 13.53 0.1M
2021-06-04 13.55 13.60 13.40 13.40 0.0M
2021-06-03 13.45 13.52 13.29 13.42 0.1M
2021-06-02 13.11 13.40 13.09 13.38 0.1M
2021-06-01 12.53 13.07 12.53 12.95 0.1M
2021-05-31 12.52 12.52 12.43 12.45 0.0M
2021-05-28 12.45 12.56 12.41 12.41 0.0M
2021-05-27 12.21 12.42 12.16 12.38 0.0M
2021-05-26 12.10 12.19 12.02 12.19 0.0M
2021-05-25 12.37 12.37 12.05 12.05 0.0M
2021-05-21 12.17 12.40 12.15 12.33 0.0M
2021-05-20 12.30 12.40 12.04 12.18 0.0M
2021-05-19 12.48 12.52 12.10 12.29 0.0M
2021-05-18 12.88 13.00 12.70 12.83 0.0M
2021-05-17 12.53 12.67 12.46 12.67 0.1M
2021-05-14 12.19 12.49 12.19 12.49 0.0M
2021-05-13 12.35 12.38 12.16 12.22 0.0M
2021-05-12 12.40 12.80 12.38 12.72 0.0M
2021-05-11 12.62 12.62 12.25 12.36 0.0M
2021-05-10 12.74 12.90 12.70 12.77 0.0M
2021-05-07 12.43 12.50 12.28 12.47 0.0M
2021-05-06 12.45 12.50 12.10 12.27 0.0M
2021-05-05 12.11 12.48 12.10 12.47 0.1M
2021-05-04 11.98 12.19 11.87 11.95 0.1M
2021-05-03 11.75 11.87 11.74 11.86 0.1M
2021-04-30 11.97 11.97 11.75 11.80 0.2M
2021-04-29 12.00 12.22 11.97 11.97 0.1M
2021-04-28 11.60 11.95 11.50 11.88 0.1M
2021-04-27 11.47 11.52 11.41 11.51 0.1M
2021-04-26 11.26 11.46 11.18 11.44 0.1M
2021-04-23 11.26 11.34 11.22 11.31 0.0M
2021-04-22 11.29 11.37 11.17 11.33 0.0M
2021-04-21 11.16 11.29 11.06 11.29 0.1M
2021-04-20 11.62 11.63 11.09 11.13 0.0M
2021-04-19 11.66 11.68 11.55 11.59 0.0M
2021-04-16 11.91 11.91 11.68 11.78 0.1M
2021-04-15 12.02 12.02 11.80 11.82 0.1M
2021-04-14 11.58 12.05 11.56 12.05 0.0M
2021-04-13 11.60 11.64 11.49 11.63 0.0M
2021-04-12 11.67 11.86 11.64 11.68 0.0M
2021-04-09 11.78 11.88 11.75 11.77 0.0M
2021-04-08 11.99 12.02 11.71 11.76 0.0M
2021-04-07 11.97 12.04 11.92 11.93 0.1M
2021-04-06 12.02 12.20 11.97 12.06 0.1M
2021-04-01 12.16 12.35 12.10 12.15 0.0M
2021-03-31 12.20 12.22 12.07 12.12 0.0M
2021-03-30 12.24 12.25 12.01 12.18 0.0M
2021-03-29 12.27 12.44 12.07 12.17 0.1M
2021-03-26 12.22 12.37 12.17 12.27 0.3M
2021-03-25 11.96 12.00 11.60 11.92 0.1M
2021-03-24 11.71 12.10 11.71 12.08 0.1M
2021-03-23 11.75 11.89 11.65 11.89 0.1M
2021-03-22 11.89 12.02 11.85 11.85 0.0M
2021-03-19 11.86 12.13 11.78 12.08 0.1M
2021-03-18 12.42 12.53 12.24 12.29 0.0M
2021-03-17 12.47 12.47 12.27 12.34 0.0M
2021-03-16 12.75 12.75 12.37 12.49 0.1M
2021-03-15 12.81 12.90 12.57 12.66 0.1M
2021-03-12 12.88 12.88 12.78 12.87 0.0M
2021-03-11 12.60 12.89 12.60 12.84 0.0M
2021-03-10 12.37 12.58 12.32 12.56 0.0M
2021-03-09 12.54 12.77 12.41 12.65 0.2M
2021-03-08 12.76 12.87 12.55 12.66 0.1M
2021-03-05 12.29 12.65 12.21 12.38 0.1M
2021-03-04 11.73 12.17 11.56 12.16 0.1M
2021-03-03 11.48 11.72 11.38 11.72 0.0M
2021-03-02 11.37 11.55 11.33 11.39 0.1M
2021-03-01 11.40 11.51 11.33 11.49 0.1M
2021-02-26 11.26 11.40 10.86 11.17 0.1M
2021-02-25 11.74 11.76 11.55 11.62 0.1M
2021-02-24 11.23 11.74 11.23 11.73 0.1M
2021-02-23 11.15 11.22 10.69 11.16 0.2M
2021-02-22 10.72 11.14 10.63 11.12 0.1M
2021-02-19 10.57 10.75 10.50 10.70 0.1M
2021-02-18 11.09 11.09 10.68 10.80 0.1M
2021-02-17 11.01 11.08 10.88 10.88 0.0M
2021-02-16 10.79 11.00 10.73 10.93 0.0M
2021-02-15 10.66 10.78 10.66 10.74 0.0M
2021-02-12 10.31 10.42 10.25 10.42 0.0M
2021-02-11 10.47 10.52 10.30 10.33 0.2M
2021-02-10 10.31 10.45 10.27 10.43 0.0M
2021-02-09 10.46 10.53 10.30 10.31 0.0M
2021-02-08 10.12 10.36 10.12 10.33 0.0M
2021-02-05 10.10 10.18 10.09 10.13 0.0M
2021-02-04 9.92 10.02 9.85 9.94 0.0M
2021-02-03 9.57 9.83 9.50 9.78 0.0M
2021-02-02 9.43 9.70 9.43 9.63 0.1M
2021-02-01 9.28 9.34 9.17 9.21 0.1M
2021-01-29 9.30 9.42 9.04 9.30 0.1M
2021-01-28 9.41 9.55 9.33 9.41 0.0M
2021-01-27 9.51 9.64 9.35 9.64 0.1M
2021-01-26 9.77 9.90 9.68 9.68 0.0M
2021-01-25 9.82 9.83 9.64 9.64 0.2M
2021-01-22 9.82 9.83 9.67 9.78 0.1M
2021-01-21 10.31 10.31 10.05 10.07 0.0M
2021-01-20 10.36 10.43 10.32 10.34 0.1M
2021-01-19 10.28 10.33 10.22 10.28 0.1M
2021-01-18 10.24 10.27 10.15 10.21 0.1M
2021-01-15 10.50 10.51 10.18 10.31 0.1M
2021-01-14 10.43 10.58 10.34 10.57 0.1M
2021-01-13 10.42 10.48 10.27 10.30 0.1M
2021-01-12 10.04 10.35 10.02 10.32 0.1M
2021-01-11 9.86 9.90 9.75 9.88 0.1M
2021-01-08 9.90 9.97 9.79 9.82 0.1M
2021-01-07 9.63 9.88 9.63 9.79 0.1M
2021-01-06 9.31 9.62 9.31 9.56 0.1M
2021-01-05 8.82 9.25 8.82 9.25 0.1M
2021-01-04 8.91 8.94 8.72 8.74 0.1M