iShares MSCI Europe Information Technology Sector UCITS ETF

ESIT
🏛️ germany →
7.90
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 7.40 7.45 7.40 7.45 0.0M
2021-12-29 7.45 7.45 7.34 7.37 0.0M
2021-12-28 7.43 7.50 7.43 7.46 0.0M
2021-12-27 7.33 7.43 7.30 7.43 0.0M
2021-12-23 7.29 7.34 7.28 7.33 0.0M
2021-12-22 7.18 7.27 7.17 7.27 0.0M
2021-12-21 7.11 7.15 7.06 7.13 0.1M
2021-12-20 6.95 7.02 6.90 6.99 0.0M
2021-12-17 7.12 7.12 7.00 7.07 0.0M
2021-12-16 7.34 7.34 7.15 7.15 0.0M
2021-12-15 7.13 7.14 7.11 7.13 0.0M
2021-12-14 7.21 7.22 7.01 7.01 0.0M
2021-12-13 7.22 7.30 7.19 7.19 0.0M
2021-12-10 7.18 7.22 7.17 7.19 0.0M
2021-12-09 7.33 7.33 7.24 7.24 0.0M
2021-12-08 7.36 7.40 7.28 7.28 0.0M
2021-12-07 7.18 7.38 7.18 7.38 0.0M
2021-12-06 7.10 7.10 6.98 7.01 0.0M
2021-12-03 7.15 7.15 6.98 7.01 0.0M
2021-12-02 7.23 7.23 7.08 7.10 0.0M
2021-12-01 7.21 7.38 7.20 7.37 0.0M
2021-11-30 7.18 7.28 7.14 7.18 0.0M
2021-11-29 7.20 7.24 7.18 7.23 0.0M
2021-11-26 7.18 7.27 7.10 7.10 0.0M
2021-11-25 7.32 7.35 7.30 7.34 0.0M
2021-11-24 7.35 7.35 7.16 7.28 0.0M
2021-11-23 7.45 7.45 7.27 7.28 0.0M
2021-11-22 7.74 7.74 7.55 7.55 0.0M
2021-11-19 7.72 7.79 7.71 7.72 0.0M
2021-11-18 7.74 7.74 7.70 7.72 0.0M
2021-11-17 7.68 7.73 7.68 7.73 0.0M
2021-11-16 7.67 7.68 7.64 7.68 0.1M
2021-11-15 7.64 7.66 7.59 7.66 0.1M
2021-11-12 7.58 7.59 7.54 7.59 0.0M
2021-11-11 7.45 7.56 7.45 7.56 0.0M
2021-11-10 7.59 7.63 7.48 7.50 0.0M
2021-11-09 7.63 7.65 7.58 7.60 0.0M
2021-11-08 7.66 7.69 7.66 7.66 0.0M
2021-11-05 7.61 7.71 7.61 7.66 0.0M
2021-11-04 7.53 7.59 7.50 7.59 0.0M
2021-11-03 7.41 7.47 7.41 7.47 0.0M
2021-11-02 7.34 7.42 7.34 7.39 0.1M
2021-11-01 7.42 7.42 7.31 7.35 0.0M
2021-10-29 7.27 7.37 7.23 7.37 0.0M
2021-10-28 7.32 7.38 7.31 7.36 0.0M
2021-10-27 7.29 7.32 7.28 7.30 0.0M
2021-10-26 7.25 7.31 7.25 7.30 0.0M
2021-10-25 7.24 7.27 7.24 7.27 0.1M
2021-10-22 7.22 7.30 7.22 7.27 0.1M
2021-10-21 7.11 7.19 7.11 7.17 0.1M
2021-10-20 7.16 7.23 7.12 7.15 0.3M
2021-10-19 7.28 7.28 7.22 7.26 0.0M
2021-10-18 7.21 7.22 7.16 7.22 0.0M
2021-10-15 7.23 7.23 7.19 7.23 0.0M
2021-10-14 7.08 7.20 7.08 7.20 0.0M
2021-10-13 6.86 7.01 6.86 7.00 0.0M
2021-10-12 6.75 6.87 6.75 6.82 0.0M
2021-10-11 6.82 6.84 6.73 6.84 0.0M
2021-10-08 6.93 6.93 6.86 6.86 0.0M
2021-10-07 6.90 6.96 6.87 6.96 0.0M
2021-10-06 6.77 6.85 6.70 6.81 0.0M
2021-10-05 6.73 6.87 6.73 6.86 0.0M
2021-10-04 6.81 6.83 6.71 6.71 0.0M
2021-10-01 6.87 6.88 6.82 6.85 0.0M
2021-09-30 7.04 7.04 6.93 6.94 0.0M
2021-09-29 7.04 7.11 6.95 6.95 0.0M
2021-09-28 7.27 7.27 7.03 7.03 0.0M
2021-09-27 7.56 7.56 7.37 7.37 0.0M
2021-09-24 7.54 7.55 7.48 7.48 0.0M
2021-09-23 7.54 7.61 7.54 7.59 0.0M
2021-09-22 7.47 7.47 7.40 7.46 0.0M
2021-09-21 7.34 7.43 7.34 7.43 0.0M
2021-09-20 7.34 7.35 7.25 7.31 0.0M
2021-09-17 7.61 7.61 7.42 7.43 0.0M
2021-09-16 7.53 7.55 7.52 7.54 0.0M
2021-09-15 7.61 7.61 7.49 7.49 0.0M
2021-09-14 7.44 7.56 7.43 7.56 0.0M
2021-09-13 7.52 7.52 7.45 7.46 0.0M
2021-09-10 7.48 7.54 7.48 7.49 0.0M
2021-09-09 7.37 7.47 7.36 7.44 0.0M
2021-09-08 7.47 7.47 7.43 7.43 0.0M
2021-09-07 7.58 7.58 7.50 7.53 0.0M
2021-09-06 7.53 7.59 7.53 7.59 0.0M
2021-09-03 7.47 7.49 7.40 7.47 0.0M
2021-09-02 7.47 7.51 7.43 7.51 0.0M
2021-09-01 7.48 7.48 7.45 7.47 0.0M
2021-08-31 7.48 7.51 7.38 7.42 0.0M
2021-08-30 7.43 7.47 7.43 7.45 0.0M
2021-08-27 7.30 7.40 7.30 7.40 0.0M
2021-08-26 7.26 7.30 7.26 7.30 0.0M
2021-08-25 7.34 7.35 7.31 7.32 0.0M
2021-08-24 7.35 7.35 7.30 7.33 0.0M
2021-08-23 7.25 7.31 7.25 7.30 0.0M
2021-08-20 7.15 7.20 7.12 7.20 0.0M
2021-08-19 7.08 7.12 6.99 7.12 0.0M
2021-08-18 7.15 7.15 7.13 7.15 0.0M
2021-08-17 7.11 7.15 7.11 7.15 0.0M
2021-08-16 7.09 7.15 7.09 7.13 0.0M
2021-08-13 7.17 7.17 7.13 7.16 0.0M
2021-08-12 7.14 7.17 7.14 7.17 0.0M
2021-08-11 7.19 7.19 7.13 7.13 0.0M
2021-08-10 7.21 7.25 7.18 7.19 0.0M
2021-08-09 7.18 7.19 7.18 7.19 0.0M
2021-08-06 7.20 7.20 7.15 7.17 0.0M
2021-08-05 7.19 7.24 7.19 7.21 0.0M
2021-08-04 7.08 7.15 7.08 7.15 0.0M
2021-08-03 6.99 7.04 6.99 7.03 0.0M
2021-08-02 7.04 7.04 6.95 7.04 0.0M
2021-07-30 6.93 6.96 6.92 6.93 0.0M
2021-07-29 6.98 7.01 6.98 6.99 0.0M
2021-07-28 6.84 6.93 6.84 6.93 0.0M
2021-07-27 6.89 6.91 6.79 6.80 0.0M
2021-07-26 6.87 6.93 6.87 6.90 0.0M
2021-07-23 6.83 6.91 6.83 6.91 0.0M
2021-07-22 6.75 6.82 6.75 6.82 0.0M
2021-07-21 6.65 6.70 6.64 6.69 0.0M
2021-07-20 6.60 6.60 6.53 6.58 0.0M
2021-07-19 6.64 6.64 6.55 6.58 0.0M
2021-07-16 6.74 6.75 6.70 6.71 0.0M
2021-07-15 6.82 6.85 6.75 6.78 0.0M
2021-07-14 6.84 6.88 6.84 6.87 0.0M
2021-07-13 6.78 6.83 6.78 6.82 0.0M
2021-07-12 6.70 6.76 6.70 6.75 0.0M
2021-07-09 6.62 6.69 6.62 6.69 0.0M
2021-07-08 6.68 6.68 6.52 6.59 0.0M
2021-07-07 6.66 6.73 6.66 6.72 0.0M
2021-07-06 6.59 6.67 6.59 6.64 0.0M
2021-07-05 6.60 6.61 6.60 6.61 0.0M
2021-07-02 6.56 6.60 6.54 6.60 0.0M
2021-07-01 6.65 6.65 6.50 6.53 0.0M
2021-06-30 6.66 6.66 6.57 6.59 0.0M
2021-06-29 6.62 6.65 6.62 6.64 0.0M
2021-06-28 6.55 6.61 6.55 6.60 0.0M
2021-06-25 6.58 6.60 6.56 6.58 0.0M
2021-06-24 6.49 6.59 6.49 6.59 0.0M
2021-06-23 6.56 6.56 6.46 6.46 0.0M
2021-06-22 6.46 6.53 6.46 6.53 0.0M
2021-06-21 6.41 6.49 6.41 6.48 0.0M
2021-06-18 6.61 6.61 6.45 6.45 0.0M
2021-06-17 6.53 6.61 6.51 6.61 0.0M
2021-06-16 6.57 6.59 6.55 6.58 0.0M
2021-06-15 6.63 6.63 6.57 6.57 0.0M
2021-06-14 6.59 6.59 6.58 6.58 0.0M
2021-06-11 6.49 6.54 6.49 6.54 0.0M
2021-06-10 6.44 6.47 6.42 6.47 0.0M
2021-06-09 6.38 6.43 6.38 6.43 0.0M
2021-06-08 6.38 6.44 6.38 6.39 0.0M
2021-06-07 6.38 6.39 6.38 6.38 0.0M
2021-06-04 6.28 6.37 6.28 6.37 0.0M
2021-06-03 6.33 6.33 6.27 6.29 0.0M
2021-06-02 6.31 6.34 6.30 6.34 0.0M
2021-06-01 6.33 6.40 6.33 6.33 0.0M
2021-05-31 6.34 6.34 6.31 6.31 0.0M
2021-05-28 6.26 6.34 6.26 6.34 0.0M
2021-05-27 6.27 6.27 6.23 6.26 0.0M
2021-05-26 6.32 6.32 6.26 6.26 0.0M
2021-05-25 6.25 6.30 6.25 6.27 0.0M
2021-05-21 6.18 6.18 6.14 6.14 0.0M
2021-05-20 6.03 6.14 6.02 6.14 0.0M
2021-05-19 6.01 6.01 5.92 5.96 0.0M
2021-05-18 6.08 6.10 6.08 6.08 0.0M
2021-05-17 6.11 6.11 6.04 6.04 0.0M
2021-05-14 6.03 6.10 6.00 6.10 0.0M
2021-05-13 5.87 5.98 5.87 5.97 0.0M
2021-05-12 6.02 6.02 5.91 5.91 0.0M
2021-05-11 6.02 6.02 5.96 6.01 0.0M
2021-05-10 6.24 6.24 6.13 6.14 0.0M
2021-05-07 6.21 6.29 6.18 6.29 0.0M
2021-05-06 6.22 6.22 6.12 6.15 0.0M
2021-05-05 6.17 6.24 6.17 6.24 0.0M
2021-05-04 6.29 6.29 6.06 6.06 0.0M
2021-05-03 6.33 6.34 6.30 6.30 0.0M
2021-04-30 6.36 6.36 6.29 6.30 0.0M
2021-04-29 6.41 6.44 6.33 6.33 0.0M
2021-04-28 6.38 6.38 6.36 6.36 0.0M
2021-04-27 6.40 6.41 6.38 6.38 0.0M
2021-04-26 6.41 6.43 6.38 6.41 0.0M
2021-04-23 6.34 6.40 6.34 6.40 0.0M
2021-04-22 6.30 6.38 6.30 6.35 0.0M
2021-04-21 6.22 6.24 6.19 6.23 0.0M
2021-04-20 6.21 6.21 6.10 6.10 0.0M
2021-04-19 6.31 6.32 6.22 6.22 0.0M
2021-04-16 6.26 6.30 6.24 6.29 0.0M
2021-04-15 6.26 6.27 6.25 6.25 0.0M
2021-04-14 6.25 6.28 6.22 6.22 0.0M
2021-04-13 6.18 6.22 6.18 6.19 0.0M
2021-04-12 6.24 6.24 6.15 6.15 0.0M
2021-04-09 6.21 6.24 6.21 6.23 0.0M
2021-04-08 6.18 6.20 6.18 6.20 0.0M
2021-04-07 6.15 6.15 6.13 6.14 0.0M
2021-04-06 6.20 6.21 6.17 6.17 0.0M
2021-04-01 6.11 6.14 6.07 6.12 0.0M
2021-03-31 5.96 6.03 5.96 6.01 0.0M
2021-03-30 5.98 5.98 5.95 5.97 0.0M
2021-03-29 6.04 6.04 5.95 5.96 0.0M
2021-03-26 5.87 5.98 5.87 5.97 0.0M
2021-03-25 5.80 5.81 5.78 5.81 0.0M
2021-03-24 5.85 5.92 5.84 5.84 0.0M
2021-03-23 5.81 5.82 5.78 5.78 0.0M
2021-03-22 5.72 5.82 5.72 5.82 0.0M
2021-03-19 5.67 5.72 5.67 5.71 0.0M
2021-03-18 5.76 5.76 5.71 5.72 0.0M
2021-03-17 5.79 5.79 5.73 5.74 0.0M
2021-03-16 5.78 5.79 5.76 5.79 0.0M
2021-03-15 5.67 5.72 5.67 5.72 0.0M
2021-03-12 5.69 5.71 5.67 5.68 0.0M
2021-03-11 5.68 5.77 5.68 5.77 0.0M
2021-03-10 5.68 5.68 5.63 5.63 0.0M
2021-03-09 5.54 5.70 5.54 5.68 0.0M
2021-03-08 5.47 5.55 5.46 5.55 0.0M
2021-03-05 5.46 5.52 5.43 5.43 0.0M
2021-03-04 5.64 5.64 5.53 5.53 0.0M
2021-03-03 5.78 5.78 5.71 5.71 0.0M
2021-03-02 5.80 5.84 5.78 5.78 0.0M
2021-03-01 5.81 5.81 5.75 5.81 0.0M
2021-02-26 5.62 5.73 5.62 5.70 0.0M
2021-02-25 5.88 5.88 5.77 5.77 0.0M
2021-02-24 5.78 5.79 5.78 5.78 0.0M
2021-02-23 5.85 5.85 5.71 5.78 0.0M
2021-02-22 5.91 5.91 5.88 5.89 0.0M
2021-02-19 5.95 5.99 5.95 5.99 0.0M
2021-02-18 5.94 5.94 5.91 5.91 0.0M
2021-02-17 6.02 6.03 5.90 5.90 0.0M
2021-02-16 6.07 6.09 6.06 6.06 0.0M
2021-02-15 6.04 6.06 6.04 6.05 0.0M
2021-02-12 5.97 6.02 5.97 6.02 0.0M
2021-02-11 5.85 5.95 5.85 5.95 0.0M
2021-02-10 5.88 5.88 5.82 5.82 0.0M
2021-02-09 5.84 5.85 5.82 5.85 0.0M
2021-02-08 5.83 5.85 5.81 5.84 0.0M
2021-02-05 5.84 5.84 5.77 5.78 0.0M
2021-02-04 5.75 5.79 5.75 5.79 0.0M
2021-02-03 5.78 5.78 5.74 5.74 0.0M
2021-02-02 5.77 5.77 5.73 5.74 0.0M
2021-02-01 5.61 5.68 5.61 5.68 0.0M
2021-01-29 5.61 5.64 5.55 5.55 0.0M
2021-01-28 5.57 5.66 5.57 5.63 0.0M
2021-01-27 5.65 5.65 5.61 5.64 0.0M
2021-01-26 5.68 5.75 5.68 5.72 0.0M
2021-01-25 5.72 5.73 5.67 5.67 0.0M
2021-01-22 5.71 5.72 5.64 5.68 0.0M
2021-01-21 5.70 5.76 5.70 5.73 0.0M
2021-01-20 5.60 5.66 5.60 5.65 0.0M
2021-01-19 5.57 5.57 5.54 5.54 0.0M
2021-01-18 5.54 5.56 5.54 5.54 0.1M
2021-01-15 5.55 5.58 5.52 5.52 0.0M
2021-01-14 5.58 5.59 5.54 5.59 0.0M
2021-01-13 5.47 5.51 5.47 5.51 0.0M
2021-01-12 5.46 5.49 5.46 5.48 0.1M
2021-01-11 5.52 5.52 5.46 5.46 0.0M
2021-01-08 5.48 5.51 5.48 5.51 0.0M
2021-01-07 5.41 5.41 5.35 5.38 0.0M
2021-01-06 5.45 5.45 5.41 5.42 0.0M
2021-01-05 5.46 5.48 5.45 5.45 0.0M
2021-01-04 5.49 5.51 5.45 5.46 0.0M