iShares STOXX Europe 600 Oil Gas UCITS ETF (DE) (EXH1.XETRA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	53.48	53.48	52.60	52.74	-0.43%	27,795
2026-08-06	52.38	53.03	52.38	52.97	+1.05%	24,216
2026-08-05	53.41	53.54	52.40	52.42	-0.98%	8,746
2026-08-04	54.29	54.46	52.74	52.94	-1.62%	21,468
2026-08-03	52.87	53.81	52.87	53.81	-0.17%	49,917
2026-07-31	53.59	54.10	53.55	53.90	+1.22%	30,579
2026-07-30	52.68	53.30	52.57	53.25	+1.22%	11,121
2026-07-29	52.17	52.75	51.90	52.61	+2.31%	6,475
2026-07-28	52.50	52.63	51.42	51.42	-2.43%	43,286
2026-07-27	52.80	53.19	52.61	52.70	-2.12%	56,091
2026-07-24	53.91	54.12	53.57	53.84	-0.90%	13,121
2026-07-23	53.78	54.46	53.71	54.33	+1.67%	17,157
2026-07-22	53.25	53.91	52.91	53.44	+0.72%	40,733
2026-07-21	52.48	53.06	52.36	53.06	+1.51%	32,880
2026-07-20	52.48	52.51	51.97	52.27	+0.99%	18,500
2026-07-17	50.91	51.76	50.90	51.76	+1.27%	13,811
2026-07-16	51.04	51.21	50.71	51.11	-0.31%	5,580
2026-07-15	51.84	51.94	51.26	51.27	-1.08%	11,761
2026-07-14	51.84	52.00	51.62	51.83	+1.27%	29,361
2026-07-13	50.82	51.18	50.55	51.18	+2.30%	23,830
2026-07-10	50.18	50.29	50.00	50.03	-0.77%	16,305
2026-07-09	50.53	50.65	50.27	50.42	-0.38%	15,909
2026-07-08	50.52	50.73	50.09	50.61	+2.08%	65,800
2026-07-07	49.91	50.09	49.56	49.58	-0.50%	17,931
2026-07-06	49.42	49.83	49.20	49.83	+0.31%	53,801
2026-07-03	49.65	49.83	49.34	49.67	+0.52%	18,084
2026-07-02	48.36	49.72	48.34	49.42	+1.46%	35,490
2026-07-01	49.28	49.46	48.66	48.71	-1.74%	17,379
2026-06-30	49.35	49.70	49.23	49.58	+1.62%	41,319
2026-06-29	48.52	48.84	48.38	48.78	+0.89%	22,208
2026-06-26	48.91	48.91	48.35	48.35	-2.12%	15,796
2026-06-25	49.08	49.42	48.95	49.40	+0.23%	45,979
2026-06-24	50.29	50.32	49.06	49.28	-2.25%	26,988
2026-06-23	50.48	50.54	50.09	50.42	-1.10%	19,449
2026-06-22	51.02	51.18	50.80	50.98	+0.35%	26,294
2026-06-19	50.59	50.97	50.48	50.80	+1.46%	85,056
2026-06-18	50.71	50.71	49.97	50.07	-1.65%	26,615
2026-06-17	50.62	51.08	50.33	50.91	-0.04%	18,757
2026-06-16	50.99	51.40	50.73	50.93	-0.22%	34,869
2026-06-15	51.13	51.33	50.62	51.04	-3.02%	136,662
2026-06-12	52.31	52.67	51.50	52.63	-1.02%	113,427
2026-06-11	52.58	53.42	52.50	53.17	+1.86%	42,212
2026-06-10	52.06	52.37	51.85	52.20	+0.29%	34,789
2026-06-09	53.34	53.41	52.05	52.05	-2.38%	29,408
2026-06-08	53.85	53.94	53.30	53.32	+0.04%	49,268
2026-06-05	53.29	53.56	53.00	53.30	+0.00%	29,076
2026-06-04	53.29	53.47	52.83	53.30	-0.74%	60,105
2026-06-03	53.14	53.82	53.10	53.70	+1.40%	27,956
2026-06-02	52.40	53.07	52.38	52.96	-0.02%	73,615
2026-06-01	52.77	53.18	52.25	52.97	+1.79%	78,615
2026-05-29	51.83	52.24	51.77	52.04	-0.23%	69,103
2026-05-28	52.83	52.84	52.14	52.16	-0.61%	29,823
2026-05-27	53.75	53.75	52.18	52.48	-3.35%	71,360
2026-05-26	54.19	54.65	53.67	54.30	+0.35%	93,832
2026-05-25	54.29	54.33	53.81	54.11	-0.55%	129,891
2026-05-22	54.72	54.89	54.21	54.41	-1.00%	11,951
2026-05-21	54.97	55.39	54.64	54.96	+0.15%	105,655
2026-05-20	55.04	55.53	54.68	54.88	+0.13%	134,953
2026-05-19	54.94	55.33	54.68	54.81	-0.49%	58,205
2026-05-18	54.28	55.08	54.25	55.08	+2.38%	60,311
2026-05-15	53.71	53.91	53.50	53.80	-0.17%	52,779
2026-05-14	53.84	54.19	53.83	53.89	+0.17%	19,944
2026-05-13	53.90	54.21	53.65	53.80	+0.56%	22,143
2026-05-12	53.55	54.10	53.34	53.50	-0.17%	132,028
2026-05-11	53.39	53.60	52.97	53.59	+1.25%	34,451
2026-05-08	52.89	53.12	52.78	52.93	-0.06%	20,837
2026-05-07	53.87	53.87	52.85	52.96	-2.59%	138,266
2026-05-06	55.27	55.51	53.32	54.37	-2.70%	137,096
2026-05-05	55.60	55.88	55.42	55.88	+0.83%	68,767
2026-05-04	55.57	55.79	55.25	55.42	-0.48%	122,359
2026-04-30	55.08	55.69	54.66	55.69	+1.77%	44,692
2026-04-29	54.81	55.20	54.66	54.72	+0.46%	27,386
2026-04-28	54.55	55.16	54.20	54.47	+0.61%	76,424
2026-04-27	55.06	55.37	54.11	54.14	-1.13%	71,354
2026-04-24	55.02	55.34	54.67	54.76	+0.61%	87,105
2026-04-23	54.41	54.84	54.40	54.43	+0.59%	81,081
2026-04-22	53.11	54.26	53.11	54.11	+2.29%	40,121
2026-04-21	52.67	52.98	52.65	52.90	+0.42%	77,938
2026-04-20	52.65	52.78	52.35	52.68	+1.84%	61,800
2026-04-17	53.95	54.15	51.41	51.73	-4.35%	177,473
2026-04-16	53.71	54.09	53.46	54.08	+0.75%	84,460
2026-04-15	54.19	54.32	53.68	53.68	-1.49%	24,201
2026-04-14	55.22	55.54	54.38	54.49	-1.71%	76,620
2026-04-13	55.44	55.53	55.19	55.44	+1.00%	47,611
2026-04-10	54.75	55.28	54.45	54.89	-0.80%	26,992
2026-04-09	54.74	55.49	54.60	55.33	+1.86%	49,194
2026-04-08	53.25	54.32	52.78	54.32	-2.30%	266,926
2026-04-07	55.69	55.99	55.32	55.60	+0.31%	88,702
2026-04-02	54.90	55.49	54.70	55.43	+2.29%	126,819
2026-04-01	55.37	55.49	53.98	54.19	-2.75%	358,250
2026-03-31	54.92	55.90	54.77	55.72	+0.76%	71,408
2026-03-30	54.52	55.30	54.48	55.30	+1.84%	172,042
2026-03-27	54.38	54.38	53.45	54.30	-0.49%	106,797
2026-03-26	54.27	54.60	54.00	54.57	+0.76%	93,384
2026-03-25	53.15	54.16	53.12	54.16	+1.14%	58,129
2026-03-24	52.67	53.55	52.37	53.55	+2.49%	132,573
2026-03-23	52.48	52.81	50.50	52.25	-1.69%	228,088
2026-03-20	53.97	54.12	53.13	53.15	-2.10%	100,150
2026-03-19	53.31	54.47	53.20	54.29	+1.40%	217,035
2026-03-18	53.14	53.70	53.11	53.54	+0.49%	188,995
2026-03-17	52.36	53.37	52.34	53.28	+2.25%	160,488
2026-03-16	51.77	52.39	51.75	52.11	+1.01%	120,950
2026-03-13	51.40	51.86	51.30	51.59	+0.45%	142,524
2026-03-12	50.54	51.36	50.51	51.36	+1.48%	144,059
2026-03-11	49.64	50.61	49.59	50.61	+1.72%	117,278
2026-03-10	49.00	50.08	49.00	49.76	+0.04%	1,551,820
2026-03-09	49.20	49.86	48.73	49.73	+1.43%	190,923
2026-03-06	48.62	49.13	48.47	49.03	+0.96%	184,223
2026-03-05	49.10	49.13	48.48	48.57	-0.05%	126,892
2026-03-04	48.56	48.85	48.29	48.59	-0.55%	158,474
2026-03-03	49.60	49.84	48.25	48.87	-1.45%	225,578
2026-03-02	50.23	50.46	49.15	49.59	+2.10%	668,079
2026-02-27	48.35	48.81	48.27	48.56	+0.62%	110,361
2026-02-26	48.30	48.40	47.56	48.27	+0.01%	48,975
2026-02-25	48.08	48.40	48.03	48.26	+1.11%	54,289
2026-02-24	47.60	47.84	47.44	47.73	+0.57%	92,918
2026-02-23	47.04	47.84	46.90	47.46	+0.64%	48,843
2026-02-20	47.31	47.33	46.95	47.16	-0.41%	53,996
2026-02-19	47.15	47.47	46.91	47.35	+1.12%	49,795
2026-02-18	46.25	46.85	46.19	46.83	+2.17%	20,879
2026-02-17	46.09	46.38	45.44	45.84	-0.57%	65,986
2026-02-16	46.05	46.27	45.89	46.10	+0.41%	26,038
2026-02-13	45.78	45.91	45.31	45.91	+0.04%	20,831
2026-02-12	46.62	46.65	45.74	45.89	-1.14%	59,985
2026-02-11	45.30	46.42	45.30	46.42	+3.73%	32,373
2026-02-10	45.04	45.47	44.67	44.75	-1.59%	18,310
2026-02-09	44.84	45.48	44.80	45.48	+1.00%	33,901
2026-02-06	44.54	45.03	44.41	45.02	+1.61%	35,753
2026-02-05	45.05	45.23	44.16	44.31	-2.45%	65,632
2026-02-04	45.69	46.00	45.37	45.42	+0.62%	29,230
2026-02-03	44.77	45.22	44.43	45.15	+1.56%	77,885
2026-02-02	43.30	44.48	43.23	44.45	-0.07%	45,432
2026-01-30	44.12	44.48	43.95	44.48	+0.44%	62,933
2026-01-29	44.15	44.91	44.12	44.28	+1.32%	130,846
2026-01-28	43.62	43.86	43.51	43.71	+0.99%	62,607
2026-01-27	42.98	43.31	42.81	43.28	+0.65%	36,913
2026-01-26	42.90	43.31	42.90	43.00	+0.31%	50,937
2026-01-23	42.38	43.13	42.38	42.87	+1.50%	31,983
2026-01-22	42.84	42.84	41.96	42.23	-0.19%	95,443
2026-01-21	42.01	42.31	41.78	42.31	+0.88%	18,284
2026-01-20	41.73	42.02	41.35	41.94	-0.18%	47,789
2026-01-19	41.97	42.23	41.86	42.02	-1.11%	19,789
2026-01-16	41.95	42.48	41.84	42.48	+1.29%	16,249
2026-01-15	41.62	42.51	41.59	41.95	-1.11%	18,975
2026-01-14	42.18	42.52	42.02	42.41	+0.39%	47,713
2026-01-13	41.69	42.25	41.56	42.25	+1.83%	47,815
2026-01-12	41.22	41.49	40.95	41.49	+0.68%	118,112
2026-01-09	40.87	41.23	40.75	41.21	+2.47%	14,435
2026-01-08	40.62	40.64	40.13	40.22	-1.82%	28,819
2026-01-07	41.28	41.31	40.78	40.96	-2.15%	44,558
2026-01-06	42.19	42.48	41.86	41.86	-0.19%	20,898
2026-01-05	41.84	42.28	41.48	41.94	+0.77%	79,499
2026-01-02	41.26	41.66	41.26	41.62	+1.85%	15,937
2025-12-30	40.69	40.88	40.66	40.87	+0.47%	15,003
2025-12-29	40.52	40.72	40.40	40.67	+0.37%	18,253
2025-12-23	40.45	40.55	40.40	40.52	+0.09%	39,285
2025-12-22	40.52	40.59	40.34	40.49	+0.24%	20,792
2025-12-19	40.12	40.41	40.02	40.40	+0.94%	8,361
2025-12-18	39.96	40.10	39.84	40.02	+0.76%	11,271
2025-12-17	40.19	40.40	39.72	39.72	+0.05%	94,117
2025-12-16	40.28	40.33	39.49	39.70	-1.84%	32,592
2025-12-15	40.77	40.83	40.45	40.45	+0.17%	16,699
2025-12-12	40.87	40.90	40.31	40.38	-1.11%	12,919
2025-12-11	40.90	41.01	40.83	40.83	-0.32%	15,779
2025-12-10	41.06	41.23	40.84	40.96	+0.12%	53,088
2025-12-09	41.15	41.20	40.87	40.91	-0.26%	7,945
2025-12-08	41.11	41.28	40.91	41.02	-0.23%	18,686
2025-12-05	41.41	41.48	41.11	41.11	-1.05%	30,494
2025-12-04	41.53	41.62	41.30	41.55	+0.54%	19,466
2025-12-03	41.13	41.45	41.13	41.32	+0.65%	8,910
2025-12-02	41.09	41.23	40.98	41.05	+0.17%	39,226
2025-12-01	40.88	41.15	40.79	40.98	-0.15%	4,996
2025-11-28	40.74	41.09	40.70	41.05	+1.02%	12,155
2025-11-27	40.65	40.70	40.56	40.63	-0.06%	46,413
2025-11-26	40.48	40.66	40.28	40.66	+1.17%	10,678
2025-11-25	40.44	40.49	39.89	40.19	-0.05%	34,054
2025-11-24	40.12	40.30	39.99	40.20	+0.22%	28,115
2025-11-21	40.03	40.37	39.76	40.12	-2.21%	45,490
2025-11-20	41.15	41.45	41.02	41.02	+1.03%	72,618
2025-11-19	41.19	41.20	40.58	40.60	-0.53%	74,626
2025-11-18	41.19	41.23	40.63	40.81	-2.20%	19,351
2025-11-17	41.51	41.83	41.50	41.73	+0.69%	52,680
2025-11-14	41.31	41.50	40.77	41.45	+1.22%	51,348
2025-11-13	41.26	41.35	40.95	40.95	-0.74%	25,701
2025-11-12	41.58	41.63	41.26	41.26	-0.72%	18,109
2025-11-11	41.09	41.55	40.99	41.55	+1.99%	29,468
2025-11-10	40.80	40.89	40.56	40.74	+1.39%	6,942
2025-11-07	40.34	40.38	39.98	40.19	-0.01%	10,385
2025-11-06	40.20	40.43	40.10	40.19	-0.67%	7,442
2025-11-05	39.87	40.55	39.87	40.46	+0.82%	9,304
2025-11-04	39.76	40.13	39.52	40.13	-0.37%	55,989
2025-11-03	40.48	40.56	40.15	40.28	+0.54%	54,877
2025-10-31	40.16	40.17	39.84	40.06	-0.27%	55,379
2025-10-30	39.84	40.20	39.75	40.17	+0.06%	11,956
2025-10-29	39.67	40.16	39.65	40.15	+1.25%	19,964
2025-10-28	39.34	39.74	39.28	39.66	+0.08%	72,687
2025-10-27	39.79	39.80	39.45	39.63	-0.15%	11,734
2025-10-24	39.55	39.76	39.45	39.69	+0.58%	32,215
2025-10-23	39.20	39.53	39.20	39.45	+2.60%	30,572
2025-10-22	38.53	38.66	38.40	38.45	+0.69%	19,255
2025-10-21	38.27	38.30	37.96	38.19	+0.09%	19,762
2025-10-20	38.23	38.38	38.13	38.16	+0.51%	24,844
2025-10-17	37.55	38.09	37.38	37.96	-0.85%	25,258
2025-10-16	38.35	38.39	38.20	38.28	-0.01%	12,360
2025-10-15	38.23	38.42	38.10	38.29	-0.71%	28,590
2025-10-14	38.48	38.56	38.03	38.56	-0.89%	11,116
2025-10-13	38.76	39.00	38.75	38.91	+0.59%	34,290
2025-10-10	39.50	39.55	38.66	38.68	-2.90%	31,476
2025-10-09	39.91	40.04	39.74	39.84	+0.23%	16,269
2025-10-08	39.74	39.85	39.55	39.74	+0.53%	17,572
2025-10-07	39.78	39.82	39.36	39.53	+0.14%	7,629
2025-10-06	39.23	39.59	39.11	39.48	+1.27%	29,381
2025-10-03	38.99	39.13	38.82	38.98	+0.13%	6,922
2025-10-02	39.17	39.22	38.94	38.94	-0.22%	34,109
2025-10-01	38.49	39.05	38.42	39.02	+2.11%	25,936
2025-09-30	38.45	38.53	38.02	38.22	-1.63%	19,783
2025-09-29	39.27	39.30	38.60	38.85	-1.32%	9,786
2025-09-26	39.06	39.38	38.95	39.37	+1.21%	11,930
2025-09-25	38.78	38.90	38.51	38.90	+0.30%	7,288
2025-09-24	38.23	38.87	38.06	38.78	+1.56%	42,322
2025-09-23	37.91	38.37	37.89	38.19	+1.14%	62,766
2025-09-22	37.72	37.84	37.53	37.76	+0.47%	12,622
2025-09-19	38.02	38.02	37.56	37.59	-0.79%	10,774
2025-09-18	37.71	37.99	37.71	37.88	+0.80%	4,103
2025-09-17	37.98	38.02	37.49	37.59	-1.11%	41,848
2025-09-16	38.01	38.05	37.80	38.01	-0.04%	58,085
2025-09-15	38.03	38.03	37.84	38.02	+0.33%	13,813
2025-09-12	37.91	38.15	37.72	37.90	-0.42%	10,189
2025-09-11	38.44	38.47	37.96	38.05	-0.48%	7,535
2025-09-10	38.05	38.28	37.86	38.24	+0.58%	12,300
2025-09-09	37.63	38.13	37.63	38.02	+1.18%	41,550
2025-09-08	37.77	37.83	37.40	37.58	+0.63%	5,044
2025-09-05	37.95	38.13	37.23	37.34	-1.80%	16,882
2025-09-04	37.67	38.12	37.66	38.02	+0.34%	60,780
2025-09-03	38.42	38.52	37.81	37.90	-0.76%	45,279
2025-09-02	38.62	38.76	38.18	38.19	-1.01%	34,950
2025-09-01	38.58	38.62	38.45	38.58	+0.10%	56,926
2025-08-29	38.71	38.77	38.52	38.53	-0.01%	30,591
2025-08-28	38.66	38.73	38.41	38.54	-0.21%	1,289
2025-08-27	38.80	38.80	38.50	38.62	+0.16%	5,880
2025-08-26	38.67	38.77	38.54	38.56	-0.55%	3,279
2025-08-25	38.50	38.79	38.50	38.77	+0.12%	10,280
2025-08-22	38.61	38.90	38.55	38.73	+0.51%	5,259
2025-08-21	38.41	38.55	38.37	38.53	+0.92%	17,839
2025-08-20	38.06	38.31	38.02	38.19	-0.17%	38,261
2025-08-19	37.97	38.25	37.97	38.25	+0.33%	5,480
2025-08-18	37.95	38.20	37.85	38.13	+0.34%	8,587
2025-08-15	38.20	38.29	37.81	37.99	+0.26%	37,955
2025-08-14	37.95	37.98	37.73	37.90	+0.11%	26,953
2025-08-13	38.20	38.22	37.85	37.85	-1.39%	89,736

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+3.80%). Worst month: Apr (-2.44%). Based on 5 years of daily data (2022–2026).

Jan+0.59%
Feb+3.78%
Mar+3.59%
Apr-2.44%
May-0.58%
Jun-1.13%
Jul+3.80%
Aug+1.15%
Sep-0.83%
Oct+1.36%
Nov+2.00%
Dec-1.60%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares STOXX Europe 600 Oil Gas UCITS ETF (DE)'s (EXH1.XETRA) latest close?

52.74 on 2026-08-07, from the Closelook data lake's daily price record.

What is EXH1.XETRA's 52-week high and low?

55.99 high and 37.23 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares STOXX Europe 600 Oil Gas UCITS ETF (DE)'s strongest and weakest month historically?

Historically, EXH1.XETRA's strongest calendar month has been Jul (average +3.80%) and its weakest Apr (average -2.44%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.