iShares STOXX Europe 600 Food Beverage UCITS ETF (DE) (EXH3.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 | 66.73 | 67.31 | 66.73 | 67.12 | +0.55% | 28,741 |
| 2026-08-06 | 67.29 | 67.70 | 66.59 | 66.75 | +0.39% | 52,736 |
| 2026-08-05 | 66.33 | 66.66 | 66.16 | 66.49 | +0.83% | 9,114 |
| 2026-08-04 | 65.79 | 66.12 | 65.78 | 65.94 | -0.65% | 8,903 |
| 2026-08-03 | 66.22 | 66.62 | 66.00 | 66.37 | -0.42% | 3,495 |
| 2026-07-31 | 66.93 | 67.12 | 66.40 | 66.65 | -0.67% | 6,017 |
| 2026-07-30 | 67.19 | 67.61 | 66.98 | 67.10 | -0.04% | 14,912 |
| 2026-07-29 | 66.83 | 67.13 | 66.16 | 67.13 | +0.03% | 17,978 |
| 2026-07-28 | 66.23 | 67.18 | 66.18 | 67.11 | +2.88% | 17,782 |
| 2026-07-27 | 65.22 | 65.35 | 64.62 | 65.23 | +0.22% | 6,944 |
| 2026-07-24 | 64.57 | 65.18 | 64.54 | 65.09 | +1.31% | 10,890 |
| 2026-07-23 | 65.50 | 65.50 | 64.16 | 64.25 | -4.03% | 11,471 |
| 2026-07-22 | 66.54 | 67.63 | 66.50 | 66.95 | +0.95% | 15,966 |
| 2026-07-21 | 66.83 | 66.83 | 66.31 | 66.32 | -1.15% | 28,283 |
| 2026-07-20 | 66.60 | 67.12 | 66.50 | 67.09 | -0.10% | 7,718 |
| 2026-07-17 | 67.60 | 67.60 | 66.98 | 67.16 | +0.31% | 6,120 |
| 2026-07-16 | 65.62 | 66.95 | 65.62 | 66.95 | +1.30% | 6,043 |
| 2026-07-15 | 65.47 | 66.19 | 65.19 | 66.09 | -1.03% | 11,490 |
| 2026-07-14 | 66.45 | 67.03 | 66.22 | 66.78 | -0.45% | 4,068 |
| 2026-07-13 | 66.99 | 67.34 | 66.58 | 67.08 | +0.40% | 23,698 |
| 2026-07-10 | 66.55 | 66.85 | 66.31 | 66.81 | +0.30% | 4,971 |
| 2026-07-09 | 66.85 | 66.85 | 66.21 | 66.61 | -0.67% | 4,540 |
| 2026-07-08 | 67.56 | 67.72 | 66.91 | 67.06 | -1.53% | 10,166 |
| 2026-07-07 | 67.41 | 68.67 | 67.25 | 68.10 | +1.89% | 16,304 |
| 2026-07-06 | 67.99 | 68.25 | 66.70 | 66.84 | -1.65% | 8,186 |
| 2026-07-03 | 67.61 | 68.00 | 67.31 | 67.96 | +0.28% | 7,102 |
| 2026-07-02 | 66.84 | 67.97 | 66.84 | 67.77 | +2.22% | 8,460 |
| 2026-07-01 | 66.43 | 66.53 | 65.83 | 66.30 | -0.33% | 57,321 |
| 2026-06-30 | 66.86 | 66.89 | 66.52 | 66.52 | -1.13% | 25,364 |
| 2026-06-29 | 67.21 | 67.64 | 66.85 | 67.28 | -0.22% | 3,626 |
| 2026-06-26 | 67.04 | 67.43 | 66.89 | 67.43 | +0.84% | 16,272 |
| 2026-06-25 | 66.78 | 67.11 | 66.64 | 66.87 | -0.21% | 15,018 |
| 2026-06-24 | 65.56 | 67.02 | 65.56 | 67.01 | +2.89% | 10,901 |
| 2026-06-23 | 63.94 | 65.28 | 63.94 | 65.13 | +1.78% | 39,253 |
| 2026-06-22 | 63.33 | 64.00 | 63.13 | 63.99 | +0.87% | 5,111 |
| 2026-06-19 | 63.93 | 63.96 | 63.41 | 63.44 | -0.60% | 6,532 |
| 2026-06-18 | 63.73 | 63.82 | 62.88 | 63.82 | -0.23% | 24,949 |
| 2026-06-17 | 63.93 | 64.29 | 63.65 | 63.97 | -0.19% | 11,564 |
| 2026-06-16 | 63.99 | 64.25 | 63.61 | 64.09 | +0.12% | 944 |
| 2026-06-15 | 64.91 | 64.99 | 64.01 | 64.01 | -0.76% | 27,959 |
| 2026-06-12 | 64.16 | 64.86 | 64.16 | 64.50 | +0.56% | 8,193 |
| 2026-06-11 | 64.02 | 64.67 | 63.97 | 64.14 | +0.22% | 33,908 |
| 2026-06-10 | 63.40 | 64.08 | 63.40 | 64.00 | +1.27% | 7,360 |
| 2026-06-09 | 62.01 | 63.38 | 62.00 | 63.20 | +1.95% | 7,095 |
| 2026-06-08 | 62.28 | 62.44 | 61.87 | 61.99 | -0.43% | 46,552 |
| 2026-06-05 | 62.11 | 62.36 | 62.11 | 62.26 | +0.42% | 3,135 |
| 2026-06-04 | 62.44 | 62.67 | 61.96 | 62.00 | -0.56% | 5,290 |
| 2026-06-03 | 63.17 | 63.25 | 62.34 | 62.35 | -0.91% | 11,454 |
| 2026-06-02 | 62.58 | 62.97 | 62.53 | 62.92 | +0.48% | 12,857 |
| 2026-06-01 | 63.19 | 63.19 | 62.59 | 62.62 | -1.20% | 2,999 |
| 2026-05-29 | 64.18 | 64.52 | 63.29 | 63.38 | -1.28% | 17,444 |
| 2026-05-28 | 64.87 | 64.87 | 64.10 | 64.20 | -1.56% | 28,920 |
| 2026-05-27 | 64.18 | 65.30 | 64.14 | 65.22 | +2.02% | 5,706 |
| 2026-05-26 | 64.54 | 64.70 | 63.93 | 63.93 | -1.71% | 111,650 |
| 2026-05-25 | 64.64 | 65.04 | 64.57 | 65.04 | +1.12% | 19,778 |
| 2026-05-22 | 64.35 | 64.62 | 64.19 | 64.32 | +0.11% | 205,849 |
| 2026-05-21 | 63.83 | 64.37 | 63.81 | 64.25 | +0.36% | 14,816 |
| 2026-05-20 | 63.46 | 64.11 | 63.33 | 64.02 | +0.17% | 14,010 |
| 2026-05-19 | 63.70 | 64.12 | 63.63 | 63.91 | +1.36% | 26,421 |
| 2026-05-18 | 62.32 | 63.19 | 62.23 | 63.05 | +0.72% | 11,251 |
| 2026-05-15 | 62.29 | 62.60 | 62.25 | 62.60 | +0.38% | 2,288 |
| 2026-05-14 | 61.99 | 62.53 | 61.98 | 62.36 | +0.97% | 1,400 |
| 2026-05-13 | 61.68 | 61.93 | 61.44 | 61.76 | -0.27% | 6,361 |
| 2026-05-12 | 60.96 | 61.95 | 60.96 | 61.93 | +0.75% | 9,630 |
| 2026-05-11 | 62.07 | 62.26 | 61.47 | 61.47 | -1.55% | 14,724 |
| 2026-05-08 | 62.36 | 62.44 | 62.05 | 62.44 | +0.05% | 12,524 |
| 2026-05-07 | 63.59 | 63.59 | 62.41 | 62.41 | -1.96% | 4,957 |
| 2026-05-06 | 63.01 | 63.75 | 63.01 | 63.66 | +1.92% | 12,637 |
| 2026-05-05 | 62.38 | 62.65 | 61.88 | 62.46 | +1.43% | 2,770 |
| 2026-05-04 | 62.30 | 62.47 | 61.55 | 61.58 | -0.89% | 5,553 |
| 2026-04-30 | 61.07 | 62.13 | 61.07 | 62.13 | +1.50% | 9,993 |
| 2026-04-29 | 61.92 | 61.92 | 61.00 | 61.21 | -1.03% | 3,173 |
| 2026-04-28 | 61.45 | 62.05 | 61.42 | 61.85 | +0.54% | 8,221 |
| 2026-04-27 | 61.53 | 61.96 | 61.49 | 61.52 | -0.45% | 4,693 |
| 2026-04-24 | 61.75 | 61.95 | 61.45 | 61.80 | +0.24% | 15,694 |
| 2026-04-23 | 61.38 | 61.72 | 61.34 | 61.65 | +1.51% | 16,781 |
| 2026-04-22 | 60.92 | 61.11 | 60.53 | 60.73 | -0.20% | 16,185 |
| 2026-04-21 | 61.60 | 61.70 | 60.85 | 60.85 | -1.98% | 32,194 |
| 2026-04-20 | 61.75 | 62.08 | 61.74 | 62.08 | -0.14% | 41,612 |
| 2026-04-17 | 61.42 | 62.17 | 61.34 | 62.17 | +1.24% | 1,998 |
| 2026-04-16 | 61.21 | 61.64 | 61.07 | 61.41 | +0.10% | 25,358 |
| 2026-04-15 | 61.82 | 61.89 | 61.35 | 61.35 | -0.89% | 14,520 |
| 2026-04-14 | 61.48 | 61.91 | 61.48 | 61.90 | +1.08% | 22,864 |
| 2026-04-13 | 61.55 | 61.59 | 61.07 | 61.24 | -0.99% | 7,450 |
| 2026-04-10 | 61.81 | 62.22 | 61.81 | 61.85 | +0.19% | 2,897 |
| 2026-04-09 | 61.85 | 61.92 | 61.19 | 61.73 | -0.21% | 4,293 |
| 2026-04-08 | 61.94 | 62.23 | 61.49 | 61.86 | +2.08% | 12,814 |
| 2026-04-07 | 61.44 | 61.69 | 60.52 | 60.60 | -0.54% | 19,838 |
| 2026-04-02 | 60.71 | 61.06 | 60.69 | 60.93 | +0.16% | 3,888 |
| 2026-04-01 | 61.03 | 61.03 | 60.36 | 60.83 | +0.46% | 28,679 |
| 2026-03-31 | 60.99 | 61.40 | 60.21 | 60.55 | -0.46% | 6,975 |
| 2026-03-30 | 59.50 | 60.83 | 59.50 | 60.83 | +2.20% | 41,654 |
| 2026-03-27 | 59.61 | 59.66 | 59.12 | 59.52 | -0.17% | 20,083 |
| 2026-03-26 | 59.95 | 60.20 | 59.62 | 59.62 | -0.43% | 35,255 |
| 2026-03-25 | 59.79 | 59.91 | 59.50 | 59.88 | +0.83% | 11,623 |
| 2026-03-24 | 59.43 | 59.46 | 59.04 | 59.39 | +0.59% | 4,365 |
| 2026-03-23 | 58.84 | 59.86 | 58.36 | 59.04 | -0.99% | 15,899 |
| 2026-03-20 | 60.44 | 60.44 | 59.59 | 59.63 | -1.01% | 17,910 |
| 2026-03-19 | 61.13 | 61.16 | 60.24 | 60.24 | -2.43% | 29,101 |
| 2026-03-18 | 63.11 | 63.18 | 61.56 | 61.74 | -2.71% | 38,120 |
| 2026-03-17 | 63.40 | 63.59 | 63.25 | 63.46 | +0.09% | 11,822 |
| 2026-03-16 | 63.48 | 63.73 | 63.30 | 63.40 | -0.05% | 94,017 |
| 2026-03-13 | 62.42 | 63.62 | 62.33 | 63.43 | +1.10% | 5,580 |
| 2026-03-12 | 62.34 | 62.97 | 62.23 | 62.74 | -0.06% | 9,693 |
| 2026-03-11 | 62.79 | 62.86 | 62.37 | 62.78 | -0.44% | 6,195 |
| 2026-03-10 | 63.45 | 63.47 | 62.46 | 63.06 | -0.21% | 53,336 |
| 2026-03-09 | 62.83 | 63.29 | 62.66 | 63.19 | -0.85% | 16,832 |
| 2026-03-06 | 63.61 | 63.75 | 63.04 | 63.73 | -0.09% | 13,051 |
| 2026-03-05 | 64.13 | 64.44 | 63.72 | 63.79 | -0.31% | 4,284 |
| 2026-03-04 | 64.89 | 65.11 | 63.97 | 63.99 | -0.65% | 31,716 |
| 2026-03-03 | 65.23 | 65.42 | 64.40 | 64.41 | -2.20% | 9,949 |
| 2026-03-02 | 66.48 | 66.79 | 65.70 | 65.86 | -1.73% | 12,726 |
| 2026-02-27 | 66.08 | 67.16 | 66.02 | 67.02 | +1.41% | 33,078 |
| 2026-02-26 | 66.10 | 66.17 | 65.91 | 66.09 | -0.30% | 5,938 |
| 2026-02-25 | 66.93 | 67.12 | 65.78 | 66.29 | -2.05% | 7,610 |
| 2026-02-24 | 67.10 | 68.07 | 67.10 | 67.68 | +1.29% | 21,432 |
| 2026-02-23 | 66.68 | 66.82 | 66.18 | 66.82 | -0.12% | 46,797 |
| 2026-02-20 | 66.40 | 66.90 | 66.30 | 66.90 | +0.47% | 16,602 |
| 2026-02-19 | 66.36 | 66.66 | 65.75 | 66.59 | +1.56% | 21,400 |
| 2026-02-18 | 65.77 | 65.85 | 65.33 | 65.57 | -0.36% | 5,980 |
| 2026-02-17 | 66.26 | 66.69 | 65.77 | 65.81 | -0.89% | 19,663 |
| 2026-02-16 | 66.22 | 66.53 | 66.08 | 66.40 | -0.17% | 12,456 |
| 2026-02-13 | 66.23 | 66.79 | 66.18 | 66.51 | -0.54% | 20,483 |
| 2026-02-12 | 65.98 | 66.87 | 65.48 | 66.87 | +1.78% | 8,459 |
| 2026-02-11 | 65.72 | 66.00 | 64.94 | 65.70 | +0.52% | 32,345 |
| 2026-02-10 | 64.70 | 65.36 | 64.64 | 65.36 | +1.08% | 5,556 |
| 2026-02-09 | 64.73 | 64.87 | 64.51 | 64.66 | -0.31% | 22,127 |
| 2026-02-06 | 64.62 | 65.00 | 64.10 | 64.86 | -0.09% | 7,232 |
| 2026-02-05 | 64.58 | 64.92 | 64.27 | 64.92 | +0.60% | 13,925 |
| 2026-02-04 | 62.94 | 64.57 | 62.85 | 64.53 | +2.77% | 29,034 |
| 2026-02-03 | 62.18 | 62.88 | 62.00 | 62.79 | +1.42% | 10,924 |
| 2026-02-02 | 61.63 | 62.27 | 61.39 | 61.91 | +1.38% | 8,992 |
| 2026-01-30 | 60.64 | 61.16 | 60.64 | 61.07 | +0.58% | 17,180 |
| 2026-01-29 | 60.41 | 60.80 | 60.27 | 60.72 | +1.22% | 6,299 |
| 2026-01-28 | 59.69 | 60.24 | 59.65 | 59.99 | +0.17% | 4,807 |
| 2026-01-27 | 59.78 | 60.00 | 59.54 | 59.89 | +0.02% | 19,264 |
| 2026-01-26 | 59.92 | 60.15 | 59.25 | 59.88 | -0.20% | 15,632 |
| 2026-01-23 | 60.01 | 60.22 | 59.73 | 60.00 | -0.76% | 2,806 |
| 2026-01-22 | 60.57 | 60.79 | 60.22 | 60.46 | +0.99% | 10,667 |
| 2026-01-21 | 60.17 | 60.56 | 59.87 | 59.87 | -1.11% | 7,409 |
| 2026-01-20 | 60.80 | 60.92 | 60.08 | 60.54 | -0.51% | 14,558 |
| 2026-01-19 | 60.83 | 60.99 | 60.66 | 60.85 | -0.99% | 8,776 |
| 2026-01-16 | 61.76 | 61.85 | 61.40 | 61.46 | -0.74% | 23,856 |
| 2026-01-15 | 61.74 | 62.13 | 61.69 | 61.92 | -0.16% | 3,294 |
| 2026-01-14 | 61.53 | 62.11 | 61.34 | 62.02 | +1.11% | 7,050 |
| 2026-01-13 | 61.62 | 61.75 | 61.10 | 61.34 | -0.15% | 2,979 |
| 2026-01-12 | 61.39 | 61.46 | 60.90 | 61.43 | +0.15% | 14,595 |
| 2026-01-09 | 60.96 | 61.34 | 60.95 | 61.34 | +1.05% | 5,821 |
| 2026-01-08 | 60.15 | 60.89 | 60.15 | 60.70 | +0.75% | 8,232 |
| 2026-01-07 | 60.78 | 61.15 | 60.05 | 60.25 | -1.33% | 15,040 |
| 2026-01-06 | 60.83 | 61.07 | 60.54 | 61.06 | +0.10% | 4,548 |
| 2026-01-05 | 61.51 | 61.56 | 60.34 | 61.00 | -1.49% | 16,438 |
| 2026-01-02 | 61.92 | 61.97 | 61.60 | 61.92 | +0.11% | 12,540 |
| 2025-12-30 | 61.82 | 61.85 | 61.67 | 61.85 | -0.13% | 14,480 |
| 2025-12-29 | 61.50 | 62.06 | 61.50 | 61.93 | +0.88% | 12,200 |
| 2025-12-23 | 61.58 | 61.83 | 61.39 | 61.39 | -0.44% | 3,028 |
| 2025-12-22 | 62.09 | 62.15 | 61.44 | 61.66 | -1.30% | 4,772 |
| 2025-12-19 | 62.49 | 62.64 | 62.34 | 62.47 | -0.35% | 6,176 |
| 2025-12-18 | 62.66 | 62.97 | 62.27 | 62.69 | +0.46% | 2,043 |
| 2025-12-17 | 61.83 | 62.46 | 61.80 | 62.40 | +0.65% | 24,176 |
| 2025-12-16 | 61.98 | 62.09 | 61.84 | 62.00 | +0.08% | 367 |
| 2025-12-15 | 61.56 | 62.08 | 61.56 | 61.95 | +0.85% | 6,432 |
| 2025-12-12 | 61.19 | 61.59 | 61.06 | 61.43 | +0.20% | 2,481 |
| 2025-12-11 | 60.84 | 61.41 | 60.74 | 61.31 | +0.86% | 3,027 |
| 2025-12-10 | 60.42 | 60.81 | 60.40 | 60.79 | +0.31% | 11,508 |
| 2025-12-09 | 60.99 | 61.17 | 60.52 | 60.60 | -0.53% | 4,790 |
| 2025-12-08 | 61.45 | 61.48 | 60.78 | 60.92 | -1.23% | 8,208 |
| 2025-12-05 | 61.73 | 61.90 | 61.66 | 61.68 | -0.27% | 33,782 |
| 2025-12-04 | 61.62 | 62.14 | 61.61 | 61.85 | -0.19% | 4,180 |
| 2025-12-03 | 61.86 | 62.24 | 61.85 | 61.97 | +0.11% | 6,482 |
| 2025-12-02 | 62.84 | 62.89 | 61.76 | 61.90 | -1.15% | 7,798 |
| 2025-12-01 | 62.40 | 62.68 | 62.34 | 62.62 | +0.16% | 2,607 |
| 2025-11-28 | 62.41 | 62.57 | 62.37 | 62.52 | -0.10% | 6,385 |
| 2025-11-27 | 62.33 | 62.60 | 62.27 | 62.58 | +0.59% | 8,134 |
| 2025-11-26 | 62.10 | 62.27 | 62.02 | 62.21 | -0.38% | 6,668 |
| 2025-11-25 | 62.54 | 62.62 | 62.32 | 62.45 | +0.05% | 2,009 |
| 2025-11-24 | 62.89 | 62.95 | 62.42 | 62.42 | -0.86% | 5,293 |
| 2025-11-21 | 61.90 | 63.00 | 61.90 | 62.96 | +2.22% | 5,224 |
| 2025-11-20 | 61.75 | 61.78 | 61.33 | 61.59 | -0.19% | 35,727 |
| 2025-11-19 | 61.97 | 62.12 | 61.71 | 61.71 | -0.10% | 6,332 |
| 2025-11-18 | 62.21 | 62.21 | 61.73 | 61.77 | -1.56% | 9,808 |
| 2025-11-17 | 63.36 | 63.37 | 62.70 | 62.75 | -0.82% | 1,880 |
| 2025-11-14 | 63.98 | 64.16 | 63.16 | 63.27 | -1.23% | 3,088 |
| 2025-11-13 | 64.50 | 64.57 | 63.85 | 64.06 | -0.61% | 5,310 |
| 2025-11-12 | 64.18 | 64.52 | 64.09 | 64.45 | +0.45% | 3,326 |
| 2025-11-11 | 63.20 | 64.16 | 63.20 | 64.16 | +1.94% | 2,113 |
| 2025-11-10 | 62.75 | 63.05 | 62.69 | 62.94 | +0.85% | 10,336 |
| 2025-11-07 | 62.14 | 62.45 | 61.70 | 62.41 | +0.68% | 3,282 |
| 2025-11-06 | 62.32 | 62.48 | 61.84 | 61.99 | -0.97% | 1,200 |
| 2025-11-05 | 62.27 | 62.60 | 62.18 | 62.60 | +0.55% | 3,965 |
| 2025-11-04 | 61.52 | 62.26 | 61.46 | 62.26 | +0.96% | 4,293 |
| 2025-11-03 | 61.51 | 61.96 | 61.51 | 61.67 | +0.26% | 2,511 |
| 2025-10-31 | 61.79 | 61.90 | 61.30 | 61.51 | -0.15% | 712 |
| 2025-10-30 | 62.39 | 62.39 | 61.59 | 61.60 | -1.00% | 4,691 |
| 2025-10-29 | 62.81 | 62.81 | 62.16 | 62.22 | -1.24% | 8,074 |
| 2025-10-28 | 63.36 | 63.36 | 62.70 | 63.00 | -0.33% | 1,353 |
| 2025-10-27 | 63.38 | 63.38 | 63.01 | 63.21 | -1.17% | 2,963 |
| 2025-10-24 | 63.96 | 63.96 | 63.96 | 63.96 | +0.00% | 0 |
| 2025-10-23 | 64.29 | 64.29 | 63.87 | 63.96 | -0.91% | 2,785 |
| 2025-10-22 | 64.13 | 64.55 | 64.01 | 64.55 | +0.09% | 1,361 |
| 2025-10-21 | 64.65 | 64.74 | 64.45 | 64.49 | -0.54% | 4,192 |
| 2025-10-20 | 64.37 | 64.85 | 64.35 | 64.84 | +0.12% | 2,680 |
| 2025-10-17 | 63.65 | 64.85 | 63.47 | 64.76 | +1.47% | 4,015 |
| 2025-10-16 | 62.55 | 63.82 | 62.55 | 63.82 | +4.47% | 17,637 |
| 2025-10-15 | 60.81 | 61.16 | 60.64 | 61.09 | +0.78% | 14,083 |
| 2025-10-14 | 61.08 | 61.44 | 60.62 | 60.62 | -0.46% | 3,224 |
| 2025-10-13 | 60.99 | 61.22 | 60.83 | 60.90 | -0.03% | 5,991 |
| 2025-10-10 | 60.98 | 61.35 | 60.87 | 60.92 | +0.28% | 2,763 |
| 2025-10-09 | 60.36 | 60.85 | 60.36 | 60.75 | +0.50% | 5,071 |
| 2025-10-08 | 60.14 | 60.51 | 60.14 | 60.45 | +0.60% | 2,145 |
| 2025-10-07 | 60.14 | 60.14 | 59.85 | 60.09 | +0.69% | 5,046 |
| 2025-10-06 | 59.83 | 59.89 | 59.57 | 59.68 | -0.30% | 10,462 |
| 2025-10-03 | 59.99 | 60.20 | 59.70 | 59.86 | -0.43% | 8,240 |
| 2025-10-02 | 59.97 | 60.16 | 59.95 | 60.12 | +0.67% | 4,942 |
| 2025-10-01 | 59.72 | 60.08 | 59.71 | 59.72 | +0.22% | 4,910 |
| 2025-09-30 | 59.27 | 59.62 | 58.97 | 59.59 | +0.54% | 33,924 |
| 2025-09-29 | 58.82 | 59.33 | 58.80 | 59.27 | +0.39% | 28,285 |
| 2025-09-26 | 59.02 | 59.20 | 58.84 | 59.04 | -0.03% | 5,230 |
| 2025-09-25 | 59.32 | 59.54 | 58.97 | 59.06 | -0.25% | 5,427 |
| 2025-09-24 | 59.27 | 59.31 | 58.99 | 59.21 | +0.00% | 6,775 |
| 2025-09-23 | 59.48 | 59.81 | 59.21 | 59.21 | -0.22% | 29,271 |
| 2025-09-22 | 59.81 | 59.90 | 59.27 | 59.34 | -1.10% | 61,814 |
| 2025-09-19 | 59.65 | 60.14 | 59.60 | 60.00 | +0.25% | 7,425 |
| 2025-09-18 | 59.83 | 60.06 | 59.60 | 59.85 | -0.25% | 31,827 |
| 2025-09-17 | 60.02 | 60.24 | 59.81 | 60.00 | -0.07% | 27,628 |
| 2025-09-16 | 60.39 | 60.39 | 59.98 | 60.04 | -0.73% | 3,763 |
| 2025-09-15 | 60.97 | 61.28 | 60.48 | 60.48 | -0.69% | 3,967 |
| 2025-09-12 | 61.27 | 61.33 | 60.90 | 60.90 | -0.78% | 3,609 |
| 2025-09-11 | 61.63 | 61.63 | 61.30 | 61.38 | +0.11% | 11,527 |
| 2025-09-10 | 61.56 | 61.77 | 61.21 | 61.31 | -0.63% | 8,811 |
| 2025-09-09 | 62.14 | 62.14 | 61.64 | 61.70 | -0.53% | 9,108 |
| 2025-09-08 | 62.49 | 62.49 | 62.02 | 62.03 | -0.83% | 9,266 |
| 2025-09-05 | 62.52 | 62.58 | 62.26 | 62.55 | +0.08% | 9,925 |
| 2025-09-04 | 62.53 | 62.92 | 62.50 | 62.50 | +0.30% | 11,537 |
| 2025-09-03 | 62.31 | 62.45 | 62.10 | 62.31 | -0.14% | 2,927 |
| 2025-09-02 | 62.06 | 62.88 | 61.85 | 62.40 | -0.56% | 3,385 |
| 2025-09-01 | 62.86 | 62.96 | 62.68 | 62.75 | +0.05% | 3,621 |
| 2025-08-29 | 62.74 | 63.01 | 62.58 | 62.72 | -0.18% | 3,424 |
| 2025-08-28 | 63.09 | 63.40 | 62.79 | 62.83 | +0.24% | 26,900 |
| 2025-08-27 | 62.77 | 62.99 | 62.68 | 62.68 | +0.05% | 2,055 |
| 2025-08-26 | 63.05 | 63.39 | 62.64 | 62.65 | -1.07% | 2,056 |
| 2025-08-25 | 63.47 | 63.68 | 63.29 | 63.33 | -0.36% | 11,419 |
| 2025-08-22 | 63.64 | 63.90 | 63.56 | 63.56 | -0.13% | 3,026 |
| 2025-08-21 | 63.65 | 63.70 | 63.40 | 63.64 | -0.31% | 5,828 |
| 2025-08-20 | 62.55 | 63.88 | 62.55 | 63.84 | +2.32% | 5,866 |
| 2025-08-19 | 61.50 | 62.39 | 61.50 | 62.39 | +1.61% | 2,060 |
| 2025-08-18 | 61.38 | 61.45 | 61.20 | 61.40 | +0.03% | 5,485 |
| 2025-08-15 | 61.55 | 61.61 | 61.35 | 61.38 | +0.23% | 5,271 |
| 2025-08-14 | 61.32 | 61.37 | 61.00 | 61.24 | -0.08% | 8,276 |
| 2025-08-13 | 61.25 | 61.38 | 61.03 | 61.29 | +0.25% | 9,338 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+3.26%). Worst month: Sep (-2.99%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares STOXX Europe 600 Food Beverage UCITS ETF (DE)'s (EXH3.XETRA) latest close?
67.12 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXH3.XETRA's 52-week high and low?
68.67 high and 58.36 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares STOXX Europe 600 Food Beverage UCITS ETF (DE)'s strongest and weakest month historically?
Historically, EXH3.XETRA's strongest calendar month has been Feb (average +3.26%) and its weakest Sep (average -2.99%), 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.