iShares STOXX Europe 600 Industrial Goods Services UCITS ETF (DE) (EXH4.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 | 122.48 | 123.32 | 122.38 | 122.38 | +0.15% | 20,597 |
| 2026-08-06 | 122.34 | 122.94 | 122.20 | 122.20 | -0.67% | 20,763 |
| 2026-08-05 | 123.90 | 124.14 | 123.00 | 123.02 | +0.18% | 4,032 |
| 2026-08-04 | 122.52 | 122.96 | 121.84 | 122.80 | +1.66% | 9,924 |
| 2026-08-03 | 120.80 | 120.90 | 119.74 | 120.80 | +1.31% | 4,464 |
| 2026-07-31 | 119.66 | 121.06 | 118.90 | 119.24 | +0.25% | 6,250 |
| 2026-07-30 | 117.58 | 119.10 | 116.96 | 118.94 | +1.87% | 3,813 |
| 2026-07-29 | 117.66 | 117.90 | 116.64 | 116.76 | -0.65% | 8,531 |
| 2026-07-28 | 117.32 | 117.96 | 116.68 | 117.52 | +0.53% | 3,563 |
| 2026-07-27 | 118.56 | 118.60 | 116.90 | 116.90 | +0.10% | 11,181 |
| 2026-07-24 | 115.24 | 116.78 | 115.24 | 116.78 | +1.28% | 2,586 |
| 2026-07-23 | 116.08 | 116.34 | 115.24 | 115.30 | -0.83% | 7,043 |
| 2026-07-22 | 115.44 | 116.50 | 115.20 | 116.26 | +0.47% | 10,027 |
| 2026-07-21 | 115.04 | 115.72 | 114.34 | 115.72 | +1.10% | 9,984 |
| 2026-07-20 | 114.64 | 115.62 | 114.46 | 114.46 | -0.45% | 3,971 |
| 2026-07-17 | 114.20 | 114.98 | 113.72 | 114.98 | -0.47% | 7,622 |
| 2026-07-16 | 116.30 | 116.30 | 114.24 | 115.52 | -0.33% | 4,128 |
| 2026-07-15 | 115.76 | 116.62 | 115.40 | 115.90 | -1.16% | 9,907 |
| 2026-07-14 | 115.86 | 117.44 | 115.40 | 117.26 | +0.36% | 5,861 |
| 2026-07-13 | 116.70 | 117.00 | 116.14 | 116.84 | -0.43% | 9,690 |
| 2026-07-10 | 117.16 | 117.38 | 116.94 | 117.34 | -0.07% | 4,986 |
| 2026-07-09 | 117.66 | 117.66 | 116.44 | 117.42 | +1.14% | 6,632 |
| 2026-07-08 | 117.70 | 117.78 | 115.86 | 116.10 | -2.19% | 4,457 |
| 2026-07-07 | 121.26 | 121.42 | 118.70 | 118.70 | -2.61% | 9,149 |
| 2026-07-06 | 121.58 | 122.10 | 120.96 | 121.88 | +0.07% | 10,642 |
| 2026-07-03 | 121.32 | 121.94 | 120.60 | 121.80 | +1.43% | 7,905 |
| 2026-07-02 | 117.52 | 121.30 | 117.52 | 120.08 | +1.52% | 7,004 |
| 2026-07-01 | 117.94 | 118.68 | 117.58 | 118.28 | +0.14% | 6,232 |
| 2026-06-30 | 117.38 | 118.44 | 117.22 | 118.12 | +1.81% | 9,689 |
| 2026-06-29 | 115.62 | 116.02 | 115.04 | 116.02 | +0.54% | 5,427 |
| 2026-06-26 | 116.58 | 116.58 | 114.80 | 115.40 | -1.47% | 3,122 |
| 2026-06-25 | 116.62 | 117.82 | 116.58 | 117.12 | +0.58% | 6,515 |
| 2026-06-24 | 116.12 | 116.50 | 115.48 | 116.44 | -0.15% | 13,608 |
| 2026-06-23 | 116.96 | 117.32 | 115.86 | 116.62 | -1.65% | 10,987 |
| 2026-06-22 | 117.88 | 118.60 | 117.56 | 118.58 | +0.36% | 6,590 |
| 2026-06-19 | 118.90 | 119.00 | 118.00 | 118.16 | -0.24% | 27,608 |
| 2026-06-18 | 117.94 | 118.48 | 117.50 | 118.44 | +0.87% | 13,955 |
| 2026-06-17 | 117.02 | 117.98 | 116.98 | 117.42 | +0.62% | 1,870 |
| 2026-06-16 | 116.68 | 117.40 | 116.56 | 116.70 | +1.20% | 5,390 |
| 2026-06-15 | 117.02 | 117.30 | 115.32 | 115.32 | +0.86% | 4,975 |
| 2026-06-12 | 114.36 | 115.32 | 113.50 | 114.34 | +1.78% | 10,169 |
| 2026-06-11 | 111.86 | 112.78 | 111.44 | 112.34 | +0.65% | 21,651 |
| 2026-06-10 | 112.98 | 113.24 | 111.08 | 111.62 | -1.15% | 17,156 |
| 2026-06-09 | 114.36 | 115.44 | 112.78 | 112.92 | -1.24% | 7,450 |
| 2026-06-08 | 112.60 | 114.68 | 112.52 | 114.34 | -0.26% | 7,924 |
| 2026-06-05 | 115.68 | 115.78 | 114.64 | 114.64 | -0.95% | 7,397 |
| 2026-06-04 | 115.38 | 115.88 | 114.76 | 115.74 | +0.57% | 14,995 |
| 2026-06-03 | 115.36 | 115.56 | 114.86 | 115.08 | -0.98% | 11,677 |
| 2026-06-02 | 116.32 | 116.40 | 115.70 | 116.22 | +1.25% | 6,237 |
| 2026-06-01 | 116.50 | 116.58 | 113.98 | 114.78 | -1.48% | 12,751 |
| 2026-05-29 | 116.44 | 117.28 | 116.28 | 116.50 | +0.38% | 15,512 |
| 2026-05-28 | 115.40 | 116.56 | 115.00 | 116.06 | +0.33% | 8,333 |
| 2026-05-27 | 116.12 | 117.34 | 115.42 | 115.68 | +0.02% | 9,233 |
| 2026-05-26 | 116.12 | 116.52 | 115.52 | 115.66 | -1.21% | 4,493 |
| 2026-05-25 | 116.10 | 117.32 | 115.66 | 117.08 | +2.41% | 963 |
| 2026-05-22 | 113.72 | 114.66 | 113.50 | 114.32 | +1.42% | 8,833 |
| 2026-05-21 | 113.00 | 113.76 | 112.24 | 112.72 | -0.23% | 11,062 |
| 2026-05-20 | 110.54 | 113.74 | 110.48 | 112.98 | +2.36% | 13,304 |
| 2026-05-19 | 111.10 | 112.40 | 110.24 | 110.38 | -0.45% | 7,292 |
| 2026-05-18 | 109.44 | 111.82 | 109.28 | 110.88 | +0.25% | 12,345 |
| 2026-05-15 | 111.88 | 112.20 | 110.20 | 110.60 | -2.73% | 3,763 |
| 2026-05-14 | 113.16 | 113.80 | 112.94 | 113.70 | +1.10% | 2,681 |
| 2026-05-13 | 112.78 | 112.88 | 111.22 | 112.46 | +0.75% | 9,592 |
| 2026-05-12 | 112.46 | 112.92 | 111.46 | 111.62 | -2.05% | 14,204 |
| 2026-05-11 | 113.74 | 113.96 | 112.60 | 113.96 | +0.14% | 6,845 |
| 2026-05-08 | 114.44 | 114.80 | 113.52 | 113.80 | -1.25% | 20,779 |
| 2026-05-07 | 117.74 | 118.58 | 115.24 | 115.24 | -1.74% | 9,097 |
| 2026-05-06 | 114.96 | 118.40 | 114.96 | 117.28 | +3.08% | 49,444 |
| 2026-05-05 | 111.52 | 113.78 | 111.52 | 113.78 | +2.52% | 25,736 |
| 2026-05-04 | 112.64 | 113.58 | 110.96 | 110.98 | -1.26% | 43,300 |
| 2026-04-30 | 109.32 | 112.42 | 109.32 | 112.40 | +1.76% | 24,254 |
| 2026-04-29 | 111.06 | 111.24 | 110.22 | 110.46 | -0.34% | 15,479 |
| 2026-04-28 | 111.70 | 112.12 | 110.34 | 110.84 | -0.98% | 41,729 |
| 2026-04-27 | 112.36 | 113.04 | 111.86 | 111.94 | +0.02% | 23,386 |
| 2026-04-24 | 112.20 | 112.70 | 111.00 | 111.92 | -0.99% | 15,040 |
| 2026-04-23 | 112.06 | 113.34 | 111.40 | 113.04 | +0.66% | 6,693 |
| 2026-04-22 | 114.30 | 114.36 | 112.30 | 112.30 | -0.65% | 15,336 |
| 2026-04-21 | 115.24 | 115.24 | 112.98 | 113.04 | -1.64% | 8,163 |
| 2026-04-20 | 115.30 | 115.54 | 114.72 | 114.92 | -1.63% | 8,965 |
| 2026-04-17 | 113.32 | 117.72 | 113.28 | 116.82 | +3.02% | 8,376 |
| 2026-04-16 | 113.78 | 114.52 | 113.18 | 113.40 | -0.18% | 8,131 |
| 2026-04-15 | 113.86 | 114.06 | 113.50 | 113.60 | -0.58% | 8,620 |
| 2026-04-14 | 113.42 | 114.32 | 113.40 | 114.26 | +1.69% | 12,690 |
| 2026-04-13 | 111.16 | 112.62 | 110.94 | 112.36 | +0.07% | 7,188 |
| 2026-04-10 | 112.48 | 113.24 | 112.28 | 112.28 | -0.05% | 17,333 |
| 2026-04-09 | 112.20 | 112.34 | 111.44 | 112.34 | -0.37% | 6,861 |
| 2026-04-08 | 111.84 | 113.12 | 111.54 | 112.76 | +6.96% | 24,795 |
| 2026-04-07 | 107.12 | 107.84 | 105.06 | 105.42 | -1.77% | 34,305 |
| 2026-04-02 | 105.56 | 107.58 | 105.40 | 107.32 | -0.81% | 33,161 |
| 2026-04-01 | 107.34 | 108.20 | 106.50 | 108.20 | +4.24% | 21,150 |
| 2026-03-31 | 102.24 | 104.46 | 102.06 | 103.80 | +1.31% | 14,700 |
| 2026-03-30 | 101.36 | 103.06 | 101.36 | 102.46 | +0.45% | 18,242 |
| 2026-03-27 | 104.02 | 104.02 | 101.76 | 102.00 | -2.43% | 17,965 |
| 2026-03-26 | 105.72 | 105.92 | 104.50 | 104.54 | -2.04% | 36,785 |
| 2026-03-25 | 106.74 | 107.18 | 106.12 | 106.72 | +1.87% | 37,994 |
| 2026-03-24 | 105.38 | 105.38 | 103.32 | 104.76 | -0.48% | 33,153 |
| 2026-03-23 | 101.66 | 107.44 | 100.86 | 105.26 | +1.62% | 32,511 |
| 2026-03-20 | 107.22 | 107.56 | 103.58 | 103.58 | -2.67% | 101,835 |
| 2026-03-19 | 108.72 | 108.80 | 106.20 | 106.42 | -3.73% | 33,149 |
| 2026-03-18 | 111.20 | 112.28 | 110.44 | 110.54 | +0.36% | 9,496 |
| 2026-03-17 | 109.42 | 110.64 | 109.10 | 110.14 | +0.20% | 5,522 |
| 2026-03-16 | 109.84 | 110.40 | 108.84 | 109.92 | +0.29% | 17,067 |
| 2026-03-13 | 110.38 | 111.50 | 109.34 | 109.60 | -1.88% | 33,131 |
| 2026-03-12 | 112.10 | 112.94 | 110.30 | 111.70 | -0.30% | 42,594 |
| 2026-03-11 | 112.06 | 112.20 | 110.90 | 112.04 | -1.04% | 26,143 |
| 2026-03-10 | 112.40 | 113.72 | 112.34 | 113.22 | +2.68% | 40,022 |
| 2026-03-09 | 108.24 | 110.26 | 107.44 | 110.26 | -0.93% | 46,923 |
| 2026-03-06 | 112.40 | 113.00 | 110.22 | 111.30 | -0.22% | 28,397 |
| 2026-03-05 | 113.90 | 114.80 | 111.40 | 111.54 | -2.35% | 40,831 |
| 2026-03-04 | 112.20 | 114.52 | 112.00 | 114.22 | +1.89% | 23,157 |
| 2026-03-03 | 114.66 | 114.74 | 111.18 | 112.10 | -3.46% | 62,485 |
| 2026-03-02 | 116.04 | 116.64 | 115.28 | 116.12 | -1.26% | 65,389 |
| 2026-02-27 | 117.98 | 118.24 | 117.16 | 117.60 | -0.02% | 28,089 |
| 2026-02-26 | 117.48 | 118.42 | 117.04 | 117.62 | +0.72% | 36,041 |
| 2026-02-25 | 117.06 | 117.12 | 116.34 | 116.78 | +0.46% | 36,255 |
| 2026-02-24 | 115.72 | 116.42 | 115.48 | 116.24 | +0.29% | 25,250 |
| 2026-02-23 | 116.58 | 116.68 | 115.60 | 115.90 | -1.40% | 16,397 |
| 2026-02-20 | 116.66 | 117.54 | 116.32 | 117.54 | +0.96% | 11,854 |
| 2026-02-19 | 116.64 | 116.64 | 115.82 | 116.42 | -0.75% | 26,425 |
| 2026-02-18 | 115.92 | 117.38 | 115.92 | 117.30 | +2.05% | 38,263 |
| 2026-02-17 | 114.42 | 115.04 | 113.24 | 114.94 | -0.02% | 20,557 |
| 2026-02-16 | 115.56 | 115.64 | 114.82 | 114.96 | -0.23% | 11,718 |
| 2026-02-13 | 114.14 | 115.38 | 113.90 | 115.22 | +0.95% | 19,679 |
| 2026-02-12 | 116.56 | 116.66 | 113.76 | 114.14 | -1.11% | 19,033 |
| 2026-02-11 | 115.00 | 116.32 | 114.44 | 115.42 | -0.02% | 24,692 |
| 2026-02-10 | 115.80 | 115.92 | 115.32 | 115.44 | -0.28% | 23,134 |
| 2026-02-09 | 114.80 | 115.76 | 114.08 | 115.76 | +1.62% | 33,469 |
| 2026-02-06 | 112.24 | 113.92 | 112.22 | 113.92 | +1.12% | 12,335 |
| 2026-02-05 | 113.04 | 113.72 | 111.86 | 112.66 | -0.49% | 16,269 |
| 2026-02-04 | 114.68 | 115.50 | 113.22 | 113.22 | -1.17% | 12,362 |
| 2026-02-03 | 115.26 | 115.64 | 113.70 | 114.56 | +0.42% | 15,585 |
| 2026-02-02 | 111.96 | 114.36 | 111.88 | 114.08 | +0.49% | 17,578 |
| 2026-01-30 | 112.96 | 113.76 | 112.96 | 113.52 | +0.39% | 11,262 |
| 2026-01-29 | 113.86 | 114.58 | 112.84 | 113.08 | +0.50% | 8,602 |
| 2026-01-28 | 113.86 | 113.88 | 112.36 | 112.52 | -0.78% | 13,684 |
| 2026-01-27 | 113.38 | 113.70 | 112.88 | 113.40 | +0.46% | 14,588 |
| 2026-01-26 | 113.42 | 113.54 | 112.60 | 112.88 | -0.62% | 17,644 |
| 2026-01-23 | 112.88 | 113.58 | 112.80 | 113.58 | +0.26% | 18,511 |
| 2026-01-22 | 113.66 | 114.30 | 113.08 | 113.28 | +0.19% | 35,104 |
| 2026-01-21 | 112.96 | 113.50 | 112.18 | 113.06 | -0.09% | 17,303 |
| 2026-01-20 | 112.58 | 113.30 | 111.64 | 113.16 | -0.53% | 52,428 |
| 2026-01-19 | 113.88 | 114.66 | 113.66 | 113.76 | -1.63% | 16,159 |
| 2026-01-16 | 115.32 | 115.64 | 115.08 | 115.64 | +0.40% | 17,633 |
| 2026-01-15 | 114.58 | 115.32 | 114.26 | 115.18 | +1.00% | 17,846 |
| 2026-01-14 | 115.26 | 115.26 | 113.84 | 114.04 | -0.87% | 3,963 |
| 2026-01-13 | 114.70 | 115.10 | 114.26 | 115.04 | +0.21% | 9,643 |
| 2026-01-12 | 114.62 | 115.16 | 114.40 | 114.80 | +0.24% | 24,700 |
| 2026-01-09 | 113.76 | 114.58 | 113.54 | 114.52 | +1.02% | 17,338 |
| 2026-01-08 | 114.40 | 114.62 | 113.18 | 113.36 | -0.81% | 21,087 |
| 2026-01-07 | 112.74 | 114.42 | 112.74 | 114.28 | +2.09% | 23,060 |
| 2026-01-06 | 111.44 | 112.06 | 111.24 | 111.94 | +0.54% | 12,785 |
| 2026-01-05 | 109.78 | 111.36 | 109.70 | 111.34 | +2.88% | 106,036 |
| 2026-01-02 | 107.10 | 108.22 | 107.06 | 108.22 | +1.25% | 10,080 |
| 2025-12-30 | 106.24 | 106.88 | 106.20 | 106.88 | +0.56% | 13,382 |
| 2025-12-29 | 106.12 | 106.50 | 105.82 | 106.28 | -0.13% | 30,117 |
| 2025-12-23 | 106.76 | 106.76 | 106.00 | 106.42 | -0.11% | 59,644 |
| 2025-12-22 | 106.72 | 106.88 | 106.08 | 106.54 | -0.15% | 22,431 |
| 2025-12-19 | 105.98 | 106.88 | 105.98 | 106.70 | +0.62% | 22,310 |
| 2025-12-18 | 104.32 | 106.06 | 104.32 | 106.04 | +1.92% | 5,290 |
| 2025-12-17 | 105.38 | 105.62 | 104.04 | 104.04 | -1.03% | 19,465 |
| 2025-12-16 | 105.20 | 105.50 | 104.68 | 105.12 | -0.90% | 5,296 |
| 2025-12-15 | 105.58 | 106.26 | 105.58 | 106.08 | +0.63% | 3,612 |
| 2025-12-12 | 106.06 | 106.68 | 105.42 | 105.42 | -0.30% | 5,404 |
| 2025-12-11 | 105.08 | 106.06 | 104.86 | 105.74 | +0.72% | 10,169 |
| 2025-12-10 | 104.92 | 105.24 | 104.54 | 104.98 | -0.36% | 25,266 |
| 2025-12-09 | 105.86 | 106.18 | 104.94 | 105.36 | -0.15% | 4,800 |
| 2025-12-08 | 105.00 | 105.66 | 104.92 | 105.52 | +0.51% | 22,156 |
| 2025-12-05 | 105.14 | 105.60 | 104.94 | 104.98 | +0.11% | 26,951 |
| 2025-12-04 | 104.20 | 104.96 | 104.20 | 104.86 | +1.31% | 13,170 |
| 2025-12-03 | 103.22 | 103.54 | 102.72 | 103.50 | +0.84% | 38,940 |
| 2025-12-02 | 102.28 | 102.98 | 102.14 | 102.64 | +0.25% | 11,727 |
| 2025-12-01 | 102.36 | 102.74 | 101.54 | 102.38 | -1.31% | 25,541 |
| 2025-11-28 | 103.62 | 103.82 | 103.34 | 103.74 | +0.39% | 7,322 |
| 2025-11-27 | 103.16 | 103.52 | 103.00 | 103.34 | +0.29% | 7,751 |
| 2025-11-26 | 102.60 | 103.04 | 102.06 | 103.04 | +1.12% | 3,308 |
| 2025-11-25 | 101.16 | 101.96 | 100.90 | 101.90 | +0.89% | 13,429 |
| 2025-11-24 | 101.14 | 101.66 | 100.86 | 101.00 | -0.14% | 12,256 |
| 2025-11-21 | 101.02 | 101.72 | 100.40 | 101.14 | -1.48% | 9,822 |
| 2025-11-20 | 103.32 | 103.96 | 102.66 | 102.66 | +0.82% | 18,755 |
| 2025-11-19 | 102.20 | 102.76 | 101.82 | 101.82 | -0.29% | 17,324 |
| 2025-11-18 | 102.60 | 103.38 | 101.90 | 102.12 | -2.22% | 17,397 |
| 2025-11-17 | 105.34 | 105.42 | 104.24 | 104.44 | -0.74% | 2,526 |
| 2025-11-14 | 104.80 | 105.22 | 103.66 | 105.22 | -0.45% | 14,314 |
| 2025-11-13 | 107.50 | 107.62 | 105.70 | 105.70 | -1.86% | 2,659 |
| 2025-11-12 | 107.58 | 108.00 | 107.56 | 107.70 | +0.50% | 5,881 |
| 2025-11-11 | 106.70 | 107.16 | 106.42 | 107.16 | +0.53% | 2,296 |
| 2025-11-10 | 106.46 | 107.00 | 106.22 | 106.60 | +1.72% | 11,561 |
| 2025-11-07 | 106.02 | 106.02 | 104.02 | 104.80 | -0.63% | 4,660 |
| 2025-11-06 | 106.92 | 107.06 | 105.46 | 105.46 | -1.97% | 34,170 |
| 2025-11-05 | 106.52 | 108.20 | 106.52 | 107.58 | +0.22% | 11,262 |
| 2025-11-04 | 106.88 | 107.56 | 106.50 | 107.34 | -1.18% | 3,280 |
| 2025-11-03 | 108.60 | 108.94 | 108.44 | 108.62 | -0.02% | 6,175 |
| 2025-10-31 | 108.86 | 109.06 | 108.54 | 108.64 | -0.13% | 7,430 |
| 2025-10-30 | 108.78 | 109.18 | 108.50 | 108.78 | -0.37% | 3,510 |
| 2025-10-29 | 109.16 | 109.38 | 109.06 | 109.18 | -0.24% | 5,630 |
| 2025-10-28 | 108.96 | 109.80 | 108.96 | 109.44 | -0.18% | 13,967 |
| 2025-10-27 | 109.86 | 110.02 | 109.38 | 109.64 | +0.29% | 8,601 |
| 2025-10-24 | 109.36 | 109.36 | 108.68 | 109.32 | +0.63% | 6,582 |
| 2025-10-23 | 108.48 | 108.94 | 108.12 | 108.64 | +0.87% | 25,035 |
| 2025-10-22 | 108.38 | 109.30 | 107.70 | 107.70 | -0.54% | 21,593 |
| 2025-10-21 | 107.76 | 108.28 | 107.14 | 108.28 | +0.69% | 23,165 |
| 2025-10-20 | 107.02 | 107.60 | 106.42 | 107.54 | +1.88% | 15,060 |
| 2025-10-17 | 105.66 | 106.60 | 105.12 | 105.56 | -2.30% | 8,793 |
| 2025-10-16 | 106.50 | 108.04 | 106.12 | 108.04 | +1.16% | 10,383 |
| 2025-10-15 | 107.42 | 107.44 | 106.80 | 106.80 | -0.24% | 32,621 |
| 2025-10-14 | 106.70 | 107.06 | 105.56 | 107.06 | -0.93% | 20,218 |
| 2025-10-13 | 107.78 | 108.12 | 107.54 | 108.06 | +0.48% | 8,296 |
| 2025-10-10 | 109.26 | 109.30 | 107.54 | 107.54 | -1.54% | 6,089 |
| 2025-10-09 | 109.54 | 109.92 | 109.22 | 109.22 | -0.40% | 54,343 |
| 2025-10-08 | 108.84 | 109.80 | 108.66 | 109.66 | +1.11% | 27,313 |
| 2025-10-07 | 108.56 | 108.92 | 108.40 | 108.46 | -0.39% | 11,172 |
| 2025-10-06 | 109.14 | 109.46 | 108.80 | 108.88 | -0.53% | 21,419 |
| 2025-10-03 | 109.64 | 109.82 | 109.24 | 109.46 | +0.48% | 5,519 |
| 2025-10-02 | 108.38 | 109.22 | 108.14 | 108.94 | +1.51% | 9,616 |
| 2025-10-01 | 106.42 | 107.34 | 106.08 | 107.32 | +0.39% | 4,244 |
| 2025-09-30 | 106.08 | 106.96 | 105.80 | 106.90 | +0.66% | 2,936 |
| 2025-09-29 | 106.52 | 106.76 | 106.20 | 106.20 | +0.00% | 7,325 |
| 2025-09-26 | 105.86 | 106.66 | 105.60 | 106.20 | +0.82% | 2,894 |
| 2025-09-25 | 105.58 | 105.76 | 104.70 | 105.34 | -0.66% | 3,404 |
| 2025-09-24 | 106.22 | 106.38 | 105.80 | 106.04 | -0.06% | 7,236 |
| 2025-09-23 | 106.22 | 106.60 | 106.10 | 106.10 | +0.32% | 5,609 |
| 2025-09-22 | 105.70 | 105.90 | 105.30 | 105.76 | +0.15% | 6,180 |
| 2025-09-19 | 105.84 | 105.94 | 105.30 | 105.60 | -0.25% | 7,936 |
| 2025-09-18 | 105.78 | 106.28 | 105.46 | 105.86 | +0.93% | 20,775 |
| 2025-09-17 | 105.74 | 105.82 | 104.86 | 104.88 | -0.55% | 2,882 |
| 2025-09-16 | 106.98 | 106.98 | 105.46 | 105.46 | -1.37% | 3,335 |
| 2025-09-15 | 106.58 | 107.16 | 106.54 | 106.92 | +0.68% | 5,192 |
| 2025-09-12 | 106.10 | 106.48 | 105.68 | 106.20 | +0.34% | 3,457 |
| 2025-09-11 | 104.58 | 105.92 | 104.58 | 105.84 | +1.17% | 14,175 |
| 2025-09-10 | 105.04 | 105.04 | 104.28 | 104.62 | +0.67% | 7,491 |
| 2025-09-09 | 104.28 | 104.62 | 103.82 | 103.92 | -0.67% | 32,561 |
| 2025-09-08 | 103.98 | 104.72 | 103.62 | 104.62 | +1.36% | 11,537 |
| 2025-09-05 | 103.36 | 103.92 | 102.78 | 103.22 | +0.43% | 20,040 |
| 2025-09-04 | 102.70 | 102.96 | 102.50 | 102.78 | +0.14% | 4,891 |
| 2025-09-03 | 102.40 | 103.08 | 101.78 | 102.64 | +1.16% | 27,618 |
| 2025-09-02 | 103.90 | 103.94 | 101.46 | 101.46 | -2.37% | 7,334 |
| 2025-09-01 | 103.52 | 103.92 | 103.52 | 103.92 | +0.97% | 2,576 |
| 2025-08-29 | 103.20 | 103.84 | 102.92 | 102.92 | -0.35% | 3,846 |
| 2025-08-28 | 103.68 | 103.70 | 102.90 | 103.28 | +0.25% | 5,689 |
| 2025-08-27 | 103.50 | 103.58 | 102.76 | 103.02 | -0.23% | 1,039 |
| 2025-08-26 | 103.38 | 103.64 | 102.72 | 103.26 | -0.41% | 5,555 |
| 2025-08-25 | 103.82 | 104.12 | 103.62 | 103.68 | -0.46% | 7,528 |
| 2025-08-22 | 103.22 | 104.30 | 103.22 | 104.16 | +0.93% | 4,524 |
| 2025-08-21 | 103.30 | 103.44 | 102.90 | 103.20 | +0.08% | 13,466 |
| 2025-08-20 | 103.02 | 103.84 | 102.96 | 103.12 | -1.24% | 17,826 |
| 2025-08-19 | 104.26 | 104.42 | 103.58 | 104.42 | +0.46% | 16,418 |
| 2025-08-18 | 104.02 | 104.14 | 103.62 | 103.94 | +0.06% | 7,112 |
| 2025-08-15 | 104.66 | 104.66 | 103.66 | 103.88 | -0.36% | 1,767 |
| 2025-08-14 | 103.32 | 104.36 | 103.18 | 104.26 | +1.07% | 8,986 |
| 2025-08-13 | 103.88 | 104.02 | 103.16 | 103.16 | -0.23% | 3,542 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+4.56%). Worst month: Mar (-3.06%). 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 Industrial Goods Services UCITS ETF (DE)'s (EXH4.XETRA) latest close?
122.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXH4.XETRA's 52-week high and low?
124.14 high and 100.40 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares STOXX Europe 600 Industrial Goods Services UCITS ETF (DE)'s strongest and weakest month historically?
Historically, EXH4.XETRA's strongest calendar month has been Jan (average +4.56%) and its weakest Mar (average -3.06%), 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.