iShares STOXX Europe 600 Food Beverage UCITS ETF (DE) (EXH3.XETRA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +7.1% vs the 50-day and +7.3% vs the 200-day average, 0.4% below the 52-week high and +17.5% off the 52-week low; a golden cross printed 4 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: iShares STOXX Europe 600 Food Beverage UCITS ETF (DE) trades 7.1% above its 50-day and 7.3% above its 200-day moving average. (as of 2026-10-30)
Tracking: Fund return minus the STOXX Europe 600 Food & Beverage Net Return (NR): +0.01 percentage points over one year and −0.15 percentage points a year over five years; expense ratio 0.46%. (as of 2026-10-25)

This is an exchange-traded fund from iShares that tracks the STOXX Europe 600 Food & Beverage index, giving investors exposure to European food and drink producers. Holdings typically include companies such as Nestlé, Danone and Diageo, spanning packaged food, beverages and related consumer staples.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXH3.XETRA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	68.07	68.61	67.99	68.53	+2.22%	11,760
2026-10-29	67.64	68.04	66.81	67.04	-0.81%	16,684
2026-10-28	67.25	67.62	67.25	67.59	-0.03%	15,175
2026-10-27	67.80	67.80	67.49	67.61	-0.52%	4,536
2026-10-26	67.61	67.96	67.49	67.96	-0.60%	18,208
2026-10-23	68.41	68.83	68.10	68.37	-0.55%	11,573
2026-10-22	68.12	68.83	67.64	68.75	+2.05%	29,480
2026-10-21	67.34	67.57	67.15	67.37	-0.13%	33,318
2026-10-20	67.32	67.68	67.32	67.46	+0.60%	20,987
2026-10-19	66.92	67.08	66.59	67.06	-0.01%	9,031
2026-10-16	66.28	67.07	66.24	67.07	+1.28%	15,071
2026-10-15	65.76	66.30	65.30	66.22	+2.33%	17,652
2026-10-14	63.97	64.71	63.92	64.71	+1.36%	8,290
2026-10-13	64.04	64.11	63.46	63.84	+1.27%	6,887
2026-10-12	62.58	63.10	62.55	63.04	+0.93%	3,525
2026-10-09	62.71	62.94	62.25	62.46	+0.51%	8,786
2026-10-08	61.51	62.35	61.36	62.14	+0.52%	17,945
2026-10-07	61.39	62.00	61.39	61.82	+0.45%	4,085
2026-10-06	61.06	61.65	61.02	61.54	+1.20%	8,276
2026-10-05	61.13	61.40	60.70	60.81	-0.20%	7,711
2026-10-02	60.86	61.27	60.85	60.93	+0.54%	39,883
2026-10-01	60.70	61.12	60.47	60.60	-1.16%	15,136
2026-09-30	61.77	61.93	61.23	61.31	+0.07%	4,542
2026-09-29	61.70	61.83	61.14	61.27	-1.35%	21,252
2026-09-28	62.88	63.14	62.11	62.11	-0.38%	8,948
2026-09-25	62.69	62.81	62.31	62.35	-0.59%	34,965
2026-09-24	62.64	63.05	62.54	62.72	+0.76%	6,555
2026-09-23	62.59	62.79	62.19	62.25	-0.69%	5,066
2026-09-22	62.29	63.11	62.21	62.68	+0.93%	5,858
2026-09-21	61.59	62.10	61.40	62.10	+0.83%	1,914
2026-09-18	62.05	62.14	61.42	61.59	-1.93%	6,422
2026-09-17	62.89	63.09	62.68	62.80	+0.18%	7,966
2026-09-16	62.82	62.85	62.37	62.69	-0.10%	8,860
2026-09-15	63.31	63.31	62.69	62.75	-1.21%	14,099
2026-09-14	62.71	63.93	62.70	63.52	+2.20%	4,927
2026-09-11	62.49	62.82	62.02	62.15	-0.43%	4,670
2026-09-10	62.57	62.92	62.41	62.42	-0.61%	894
2026-09-09	63.58	63.71	62.80	62.80	-2.03%	4,160
2026-09-08	63.78	64.54	63.78	64.10	+1.38%	8,553
2026-09-07	63.12	63.38	63.00	63.23	-0.71%	1,663
2026-09-04	63.46	63.75	63.35	63.68	+0.09%	3,448
2026-09-03	63.86	63.96	63.42	63.62	-0.44%	5,156
2026-09-02	63.74	63.90	63.20	63.90	-0.13%	8,429
2026-09-01	64.45	64.49	63.75	63.98	-0.30%	2,890
2026-08-31	64.38	64.48	64.17	64.17	-0.14%	2,423
2026-08-28	64.50	64.50	64.10	64.26	+0.20%	1,791
2026-08-27	64.36	64.44	63.86	64.13	-1.17%	5,255
2026-08-26	64.87	65.33	64.85	64.89	+0.20%	15,121
2026-08-25	65.06	65.20	64.55	64.76	-0.84%	4,035
2026-08-24	64.95	65.43	64.73	65.31	+0.97%	3,825
2026-08-21	64.31	64.77	64.25	64.68	+0.76%	2,193
2026-08-20	64.12	64.20	63.91	64.19	+0.22%	6,849
2026-08-19	63.91	64.23	63.60	64.05	+0.17%	14,185
2026-08-18	63.82	64.09	63.58	63.94	-0.17%	3,118
2026-08-17	64.92	65.07	64.05	64.05	-2.30%	4,294
2026-08-14	65.81	65.81	65.42	65.56	-0.52%	13,263
2026-08-13	65.23	66.12	65.23	65.90	+1.26%	9,469
2026-08-12	65.46	65.51	64.98	65.08	-1.05%	14,184
2026-08-11	66.62	66.62	65.77	65.77	-1.26%	8,606
2026-08-10	66.79	66.85	66.37	66.61	-0.76%	16,057
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+3.26%). Worst month: Sep (-3.29%). Based on 5 years of daily data (2022–2026).

Jan+0.16%
Feb+3.26%
Mar-1.12%
Apr+1.65%
May+0.03%
Jun-1.08%
Jul-2.10%
Aug+0.74%
Sep-3.29%
Oct-0.85%
Nov+0.48%
Dec-1.65%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is iShares STOXX Europe 600 Food Beverage UCITS ETF (DE)'s (EXH3.XETRA) latest close?

68.53 on 2026-10-30, from the Closelook data lake's daily price record.

What is EXH3.XETRA's 52-week high and low?

68.83 high and 58.36 low over the trailing 52 weeks, as of 2026-10-30.

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 -3.29%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EXH3.XETRA?

Uptrend stack intact: Trades +7.1% vs the 50-day and +7.3% vs the 200-day average, 0.4% below the 52-week high and +17.5% off the 52-week low; a golden cross printed 4 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EXH3.XETRA above its 50-day and 200-day moving averages?

iShares STOXX Europe 600 Food Beverage UCITS ETF (DE) trades 7.1% above its 50-day and 7.3% above its 200-day moving average (4.6% above its 20-day). As of 2026-10-30.

How closely does EXH3.XETRA track its index?

Fund return minus the STOXX Europe 600 Food Beverage Net Return (NR): +0.01 percentage points over one year and −0.15 percentage points a year over five years; expense ratio 0.46%. As of 2026-10-25.