iShares STOXX Europe 600 Financial Services UCITS ETF (DE) (EXH2.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	99.03	100.04	99.00	99.81	+0.97%	6,336
2026-08-06	99.57	99.73	98.85	98.85	-0.52%	1,080
2026-08-05	99.39	99.39	98.74	99.37	+0.81%	216
2026-08-04	98.27	98.92	98.19	98.57	+1.14%	1,341
2026-08-03	97.32	97.71	97.14	97.46	+0.69%	754
2026-07-31	97.45	97.55	96.79	96.79	-0.19%	821
2026-07-30	97.09	97.19	96.74	96.97	-0.54%	414
2026-07-29	98.11	98.11	97.37	97.50	+0.07%	563
2026-07-28	97.03	97.51	96.69	97.43	+0.60%	1,079
2026-07-27	96.91	97.39	96.81	96.85	+0.85%	763
2026-07-24	95.25	96.03	95.25	96.03	+1.21%	197
2026-07-23	95.53	95.87	94.74	94.88	-0.93%	2,228
2026-07-22	94.86	95.88	94.86	95.77	+0.57%	699
2026-07-21	95.57	95.57	94.69	95.23	-0.31%	936
2026-07-20	96.34	96.34	95.43	95.53	-0.99%	194
2026-07-17	96.95	97.02	96.49	96.49	-0.63%	843
2026-07-16	97.83	97.83	96.62	97.10	-0.94%	799
2026-07-15	96.86	98.07	96.58	98.02	-0.01%	193
2026-07-14	96.74	98.13	96.17	98.03	+1.05%	2,173
2026-07-13	96.96	97.01	96.48	97.01	+0.18%	3,902
2026-07-10	96.61	97.25	96.27	96.84	+0.38%	1,828
2026-07-09	96.00	96.47	95.64	96.47	+0.89%	126
2026-07-08	96.48	96.52	95.35	95.62	-1.60%	2,313
2026-07-07	97.92	97.92	97.17	97.17	-0.47%	4,257
2026-07-06	96.81	97.63	96.81	97.63	+1.29%	14,149
2026-07-03	96.13	96.50	95.94	96.39	+0.50%	543
2026-07-02	93.85	96.03	93.85	95.91	+2.16%	479
2026-07-01	92.98	93.88	92.94	93.88	+0.91%	428
2026-06-30	92.54	93.11	92.42	93.03	+0.93%	281
2026-06-29	92.01	92.60	92.01	92.17	-0.01%	2,134
2026-06-26	92.27	92.27	91.51	92.18	-0.88%	828
2026-06-25	92.34	93.25	92.34	93.00	+0.80%	244
2026-06-24	92.24	92.49	92.07	92.26	-0.45%	2,297
2026-06-23	92.19	93.00	92.19	92.68	-0.63%	610
2026-06-22	92.77	93.50	92.75	93.27	+0.56%	497
2026-06-19	92.26	92.91	92.26	92.75	-0.40%	1,076
2026-06-18	93.73	93.85	92.58	93.12	-0.74%	4,221
2026-06-17	94.09	94.14	93.61	93.81	-0.30%	7,960
2026-06-16	93.83	94.29	93.83	94.09	+0.60%	6,982
2026-06-15	94.37	94.37	93.47	93.53	+0.86%	272
2026-06-12	91.46	92.73	91.46	92.73	+2.61%	2,747
2026-06-11	90.41	91.16	90.25	90.37	-0.53%	1,107
2026-06-10	91.00	91.33	89.99	90.85	-0.27%	2,724
2026-06-09	91.62	92.31	91.10	91.10	-0.38%	558
2026-06-08	90.98	91.68	90.59	91.45	-0.24%	1,300
2026-06-05	91.44	92.47	91.36	91.67	+0.15%	321
2026-06-04	90.19	91.59	90.12	91.53	+1.80%	433
2026-06-03	91.30	91.30	89.87	89.91	-2.57%	4,772
2026-06-02	93.00	93.68	91.95	92.28	-0.17%	703
2026-06-01	92.26	92.63	91.95	92.44	+0.08%	1,358
2026-05-29	91.90	92.58	91.85	92.37	+0.74%	3,457
2026-05-28	92.42	92.47	91.69	91.69	-1.11%	3,576
2026-05-27	93.52	93.64	92.72	92.72	-0.70%	1,124
2026-05-26	93.93	94.02	93.37	93.37	-1.32%	3,244
2026-05-25	93.91	94.67	93.89	94.62	+1.45%	2,306
2026-05-22	93.31	93.31	92.71	93.27	+0.64%	2,765
2026-05-21	92.59	93.09	92.26	92.68	+0.28%	2,002
2026-05-20	90.97	92.58	90.57	92.42	+1.54%	892
2026-05-19	91.22	91.87	91.02	91.02	+0.45%	273
2026-05-18	89.16	91.06	89.06	90.61	+1.23%	5,740
2026-05-15	90.08	90.13	89.45	89.51	-1.25%	475
2026-05-14	90.16	90.64	89.44	90.64	+0.27%	1,801
2026-05-13	90.25	90.40	89.91	90.40	+0.90%	1,313
2026-05-12	88.97	90.10	88.89	89.59	-0.75%	2,648
2026-05-11	90.00	90.61	90.00	90.27	+0.18%	2,424
2026-05-08	90.07	90.32	89.99	90.11	-0.47%	3,287
2026-05-07	91.82	91.95	90.54	90.54	-0.95%	5,280
2026-05-06	91.21	92.88	91.21	91.41	+0.88%	1,541
2026-05-05	89.82	90.67	89.82	90.61	+1.03%	3,302
2026-05-04	90.41	90.53	89.52	89.69	-0.64%	7,548
2026-04-30	88.68	90.27	88.63	90.27	+0.80%	18,664
2026-04-29	90.77	90.77	89.55	89.55	-0.21%	4,526
2026-04-28	89.93	90.45	89.70	89.74	-0.42%	1,151
2026-04-27	89.92	90.44	89.82	90.12	+0.18%	4,245
2026-04-24	90.30	90.31	89.46	89.96	-0.71%	6,441
2026-04-23	91.48	91.48	90.36	90.60	-1.30%	19,861
2026-04-22	91.94	92.27	91.63	91.79	+0.00%	22,097
2026-04-21	91.62	92.46	91.62	91.79	+0.34%	5,031
2026-04-20	91.29	91.78	91.17	91.48	-0.77%	1,020
2026-04-17	90.34	92.19	90.34	92.19	+2.37%	865
2026-04-16	90.03	90.57	90.03	90.06	+0.26%	783
2026-04-15	89.53	89.83	89.34	89.83	+0.91%	457
2026-04-14	88.49	89.02	88.45	89.02	+0.78%	823
2026-04-13	86.56	88.33	86.56	88.33	+1.51%	1,577
2026-04-10	87.14	87.66	87.02	87.02	+0.21%	4,387
2026-04-09	86.94	86.95	86.33	86.84	-0.03%	892
2026-04-08	88.32	88.37	86.73	86.87	+3.32%	5,155
2026-04-07	85.87	85.87	84.08	84.08	-1.36%	3,270
2026-04-02	83.77	85.29	83.77	85.24	+0.05%	561
2026-04-01	85.30	85.51	84.67	85.20	+2.74%	13,926
2026-03-31	82.20	83.08	82.04	82.93	+1.65%	3,959
2026-03-30	80.06	81.58	79.93	81.58	+1.44%	4,978
2026-03-27	81.50	81.50	80.28	80.42	-1.02%	14,836
2026-03-26	82.51	82.51	81.25	81.25	-2.46%	2,233
2026-03-25	83.02	83.65	82.66	83.30	+2.12%	2,034
2026-03-24	81.91	81.97	81.04	81.57	+0.15%	1,651
2026-03-23	80.34	82.95	79.65	81.45	-0.26%	39,514
2026-03-20	83.46	83.50	81.66	81.66	-1.39%	8,706
2026-03-19	83.75	83.75	82.81	82.81	-2.10%	931
2026-03-18	85.87	86.21	84.59	84.59	-1.05%	563
2026-03-17	84.42	85.75	84.42	85.49	+1.24%	717
2026-03-16	84.22	84.73	83.60	84.44	+0.30%	1,125
2026-03-13	83.67	85.04	83.32	84.19	+0.10%	3,816
2026-03-12	84.26	84.60	84.11	84.11	-0.50%	681
2026-03-11	85.05	85.06	84.46	84.53	-1.43%	871
2026-03-10	86.12	86.20	85.68	85.76	+1.48%	9,498
2026-03-09	84.28	84.65	83.59	84.51	-1.45%	2,214
2026-03-06	86.56	86.56	84.88	85.75	-0.52%	6,535
2026-03-05	86.56	87.22	86.20	86.20	-0.92%	3,938
2026-03-04	85.57	87.08	85.30	87.00	+1.87%	3,978
2026-03-03	86.16	86.16	84.54	85.40	-2.24%	4,060
2026-03-02	85.95	87.60	85.95	87.36	-1.03%	24,659
2026-02-27	87.78	88.54	87.78	88.27	+0.38%	2,318
2026-02-26	87.15	87.94	87.15	87.94	+1.90%	534
2026-02-25	86.31	86.44	86.03	86.30	+0.68%	300
2026-02-24	85.70	86.18	85.49	85.72	-0.23%	2,550
2026-02-23	87.20	87.36	85.92	85.92	-2.17%	3,263
2026-02-20	87.55	87.85	87.35	87.83	+1.01%	1,134
2026-02-19	88.38	88.38	86.95	86.95	-1.51%	1,337
2026-02-18	86.66	88.40	86.66	88.28	+1.81%	557
2026-02-17	86.91	86.93	86.20	86.71	+0.08%	494
2026-02-16	87.17	87.44	86.64	86.64	+0.13%	690
2026-02-13	86.27	86.65	86.16	86.53	+0.55%	1,060
2026-02-12	86.69	87.25	86.06	86.06	+0.19%	1,800
2026-02-11	87.75	88.02	85.90	85.90	-1.99%	853
2026-02-10	88.20	88.39	87.64	87.64	-0.54%	2,976
2026-02-09	87.82	88.12	87.22	88.12	+0.79%	2,400
2026-02-06	85.77	87.55	85.72	87.43	+0.37%	17,990
2026-02-05	88.26	88.38	86.72	87.11	-0.67%	1,628
2026-02-04	88.58	88.58	87.52	87.70	-1.36%	1,408
2026-02-03	91.75	91.81	88.84	88.91	-2.25%	11,077
2026-02-02	89.32	90.96	89.23	90.96	+0.80%	2,579
2026-01-30	90.20	90.45	89.97	90.24	+0.09%	1,066
2026-01-29	90.69	91.42	90.16	90.16	+0.29%	6,863
2026-01-28	90.47	90.50	89.84	89.90	-0.49%	1,875
2026-01-27	90.61	91.15	90.34	90.34	-0.03%	618
2026-01-26	91.19	91.19	90.37	90.37	-0.84%	1,451
2026-01-23	91.32	91.37	90.78	91.14	-0.62%	322
2026-01-22	92.28	92.52	91.67	91.71	+1.48%	1,683
2026-01-21	89.96	90.42	89.17	90.37	-0.07%	4,075
2026-01-20	89.70	90.52	89.70	90.43	-0.66%	434
2026-01-19	91.21	91.72	90.93	91.03	-1.64%	1,094
2026-01-16	92.05	92.62	91.94	92.55	+0.21%	1,023
2026-01-15	91.37	92.36	91.20	92.36	+2.08%	771
2026-01-14	90.87	90.87	90.45	90.48	-0.24%	704
2026-01-13	91.29	91.53	90.70	90.70	-0.67%	3,648
2026-01-12	90.85	91.32	90.63	91.31	+0.25%	4,209
2026-01-09	90.36	91.12	90.23	91.08	+0.77%	477
2026-01-08	90.12	90.38	89.93	90.38	-0.58%	4,149
2026-01-07	91.46	91.56	90.67	90.91	-0.30%	4,795
2026-01-06	91.57	91.73	91.18	91.18	-0.47%	483
2026-01-05	89.79	91.61	89.70	91.61	+2.46%	1,148
2026-01-02	89.58	90.04	89.27	89.41	-0.48%	9,697
2025-12-30	89.38	89.84	89.27	89.84	+0.64%	6,671
2025-12-29	89.50	89.50	89.17	89.27	+0.15%	966
2025-12-23	89.00	89.38	88.98	89.14	+0.16%	661
2025-12-22	88.46	89.00	88.30	89.00	+0.52%	2,122
2025-12-19	88.30	88.56	87.84	88.54	+0.40%	952
2025-12-18	86.91	88.47	86.91	88.19	+1.82%	2,585
2025-12-17	86.48	87.06	86.48	86.61	+0.23%	4,177
2025-12-16	85.54	86.41	85.51	86.41	+1.29%	392
2025-12-15	85.34	85.64	85.21	85.31	+0.63%	227
2025-12-12	85.41	86.04	84.78	84.78	+0.30%	2,423
2025-12-11	84.28	84.69	84.17	84.53	+0.09%	3,489
2025-12-10	84.54	84.78	84.26	84.45	-0.32%	2,545
2025-12-09	85.02	85.11	84.72	84.72	+0.22%	89
2025-12-08	84.30	84.74	84.30	84.53	-0.01%	2,373
2025-12-05	83.40	84.54	83.36	84.54	+1.43%	4,537
2025-12-04	83.20	83.52	82.94	83.35	+0.55%	1,959
2025-12-03	82.63	82.89	82.42	82.89	-0.10%	1,482
2025-12-02	82.83	83.14	82.83	82.97	-0.14%	300
2025-12-01	83.63	83.63	82.95	83.09	-1.48%	3,580
2025-11-28	84.16	84.41	84.16	84.34	+0.35%	453
2025-11-27	83.53	84.16	83.53	84.05	+0.83%	167
2025-11-26	82.65	83.40	82.50	83.36	+1.12%	792
2025-11-25	81.77	82.44	81.12	82.44	+1.17%	2,570
2025-11-24	82.00	82.02	81.42	81.49	+0.20%	6,661
2025-11-21	80.37	81.52	80.35	81.33	+0.07%	6,027
2025-11-20	82.45	82.45	81.27	81.27	+0.17%	3,289
2025-11-19	81.24	81.65	80.90	81.13	-0.01%	367
2025-11-18	81.29	81.56	81.00	81.14	-1.76%	2,143
2025-11-17	83.32	83.32	82.45	82.59	-0.59%	575
2025-11-14	82.88	83.08	82.00	83.08	-0.92%	288
2025-11-13	85.64	85.64	83.85	83.85	-2.28%	1,856
2025-11-12	86.22	86.28	85.81	85.81	-0.24%	3,605
2025-11-11	85.60	86.02	85.41	86.02	+1.22%	509
2025-11-10	85.25	85.42	84.90	84.98	+1.14%	1,364
2025-11-07	85.01	85.01	83.78	84.02	-0.72%	3,340
2025-11-06	85.62	85.83	84.63	84.63	-1.80%	1,938
2025-11-05	85.18	86.42	85.18	86.18	+0.52%	798
2025-11-04	84.84	85.73	84.51	85.73	-0.35%	1,246
2025-11-03	85.86	86.36	85.86	86.03	+0.05%	3,556
2025-10-31	86.27	86.27	85.85	85.99	-0.31%	51
2025-10-30	86.19	86.26	85.76	86.26	+0.20%	1,204
2025-10-29	87.19	87.19	85.98	86.09	-0.94%	419
2025-10-28	87.65	87.73	86.91	86.91	-0.66%	139
2025-10-27	87.14	87.51	86.88	87.49	+0.62%	506
2025-10-24	86.52	86.95	86.35	86.95	+1.21%	1,476
2025-10-23	85.93	85.96	85.60	85.91	+1.02%	2,068
2025-10-22	84.57	85.31	84.54	85.04	+0.33%	487
2025-10-21	84.71	84.77	84.40	84.76	+0.05%	449
2025-10-20	84.23	84.72	84.04	84.72	+1.09%	356
2025-10-17	83.90	84.01	83.60	83.81	-1.93%	593
2025-10-16	85.60	86.04	85.46	85.46	-0.47%	774
2025-10-15	86.62	86.62	85.63	85.86	-0.74%	181
2025-10-14	86.47	86.87	85.87	86.50	-0.87%	1,740
2025-10-13	86.60	87.45	86.60	87.26	+0.84%	831
2025-10-10	87.87	88.20	86.53	86.53	-1.12%	1,180
2025-10-09	87.67	87.70	87.39	87.51	-0.33%	14,543
2025-10-08	87.55	88.05	87.55	87.80	+0.57%	8,440
2025-10-07	87.40	87.73	87.30	87.30	-0.19%	3,298
2025-10-06	87.28	87.78	87.23	87.47	+0.14%	934
2025-10-03	86.83	87.35	86.72	87.35	+1.20%	1,275
2025-10-02	86.18	86.76	86.11	86.31	+0.86%	3,247
2025-10-01	85.09	85.79	84.93	85.57	+0.13%	1,291
2025-09-30	85.54	85.89	85.31	85.46	+0.49%	909
2025-09-29	84.73	85.32	84.73	85.04	+0.56%	1,803
2025-09-26	84.18	84.57	83.85	84.57	+0.83%	1,256
2025-09-25	84.42	84.42	83.65	83.87	-1.11%	6,314
2025-09-24	84.97	84.97	84.81	84.81	-1.08%	1,635
2025-09-23	85.77	86.27	85.74	85.74	+0.11%	230
2025-09-22	85.75	85.75	85.34	85.65	-0.09%	297
2025-09-19	85.96	86.07	85.64	85.73	-0.73%	764
2025-09-18	85.77	86.36	85.77	86.36	+0.90%	2,383
2025-09-17	85.53	85.88	85.42	85.59	+0.22%	676
2025-09-16	87.03	87.03	85.40	85.40	-2.03%	740
2025-09-15	86.74	87.20	86.74	87.17	+1.15%	755
2025-09-12	86.72	86.79	86.18	86.18	-0.27%	362
2025-09-11	85.99	86.41	85.91	86.41	+0.76%	1,778
2025-09-10	86.36	86.36	85.76	85.76	-0.26%	561
2025-09-09	86.68	86.68	85.91	85.98	-0.93%	886
2025-09-08	87.01	87.01	86.63	86.79	+0.37%	610
2025-09-05	87.00	87.17	86.37	86.47	-0.24%	552
2025-09-04	86.34	86.75	86.34	86.68	+0.50%	6,335
2025-09-03	85.96	86.25	85.67	86.25	+0.89%	1,125
2025-09-02	87.79	87.79	85.49	85.49	-2.55%	954
2025-09-01	87.74	87.74	87.18	87.73	+0.05%	1,290
2025-08-29	88.12	88.12	87.69	87.69	-0.89%	350
2025-08-28	89.02	89.02	88.18	88.48	-0.37%	133
2025-08-27	89.20	89.20	88.66	88.81	+0.09%	515
2025-08-26	88.72	88.75	88.45	88.73	-0.45%	592
2025-08-25	88.88	89.32	88.88	89.13	-0.03%	31
2025-08-22	87.89	89.35	87.89	89.16	+1.08%	258
2025-08-21	88.44	88.86	87.95	88.21	-0.51%	1,412
2025-08-20	88.19	88.66	87.95	88.66	+0.25%	790
2025-08-19	88.13	88.44	88.13	88.44	+0.61%	785
2025-08-18	87.92	87.92	87.68	87.90	-0.06%	2,864
2025-08-15	88.64	88.72	87.81	87.95	-0.20%	2,495
2025-08-14	87.56	88.13	87.56	88.13	+0.84%	1,702
2025-08-13	87.82	87.82	87.40	87.40	-0.19%	73

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.20%). Worst month: Mar (-2.86%). Based on 5 years of daily data (2022–2026).

Jan+4.16%
Feb+0.59%
Mar-2.86%
Apr+0.82%
May+2.93%
Jun-0.19%
Jul+2.64%
Aug+3.02%
Sep-0.29%
Oct-0.94%
Nov+5.20%
Dec+1.14%

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

Quick answers

What is iShares STOXX Europe 600 Financial Services UCITS ETF (DE)'s (EXH2.XETRA) latest close?

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

What is EXH2.XETRA's 52-week high and low?

100.04 high and 79.65 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, EXH2.XETRA's strongest calendar month has been Nov (average +5.20%) and its weakest Mar (average -2.86%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 976 daily bars in the Closelook data lake.