iShares STOXX Europe 600 Industrial Goods Services UCITS ETF (DE) (EXH4.XETRA) — Price History

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

The Closelooknet read

Signal: Mixed moving-average stack — Trades -2.9% vs the 50-day and -1.9% vs the 200-day average, 9.2% below the 52-week high and +12.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: iShares STOXX Europe 600 Industrial Goods Services UCITS ETF (DE) trades 2.9% below its 50-day and 1.9% below its 200-day moving average. (as of 2026-10-30)
Tracking: Fund return minus the STOXX Europe 600 Industrial Goods & Services Net Return (NR): −0.32 percentage points over one year and −0.14 percentage points a year over five years; expense ratio 0.46%. (as of 2026-10-25)

This is an exchange-traded fund managed by iShares that tracks the industrial goods and services companies within the STOXX Europe 600 index. It holds the underlying shares directly and trades in euros on Deutsche Börse's XETRA platform.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXH4.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	113.10	113.72	112.66	112.82	-1.55%	20,574
2026-10-29	113.36	115.18	113.12	114.60	+1.38%	16,288
2026-10-28	112.80	113.30	112.46	113.04	+0.23%	7,374
2026-10-27	111.20	112.88	111.16	112.78	+1.18%	4,035
2026-10-26	109.84	111.70	109.84	111.46	+1.66%	8,473
2026-10-23	111.08	111.08	109.24	109.64	-1.46%	1,830
2026-10-22	112.68	112.88	111.14	111.26	-2.63%	4,302
2026-10-21	113.12	114.54	112.84	114.26	+1.33%	4,603
2026-10-20	112.62	113.32	111.56	112.76	-1.40%	8,880
2026-10-19	114.94	114.94	113.62	114.36	-1.06%	18,221
2026-10-16	115.58	116.02	114.98	115.58	+0.78%	5,411
2026-10-15	112.94	114.68	112.72	114.68	-0.36%	25,148
2026-10-14	115.54	115.96	115.08	115.10	+0.21%	2,210
2026-10-13	115.42	116.18	114.78	114.86	-0.59%	13,450
2026-10-12	115.30	115.78	115.04	115.54	+0.68%	25,231
2026-10-09	113.74	114.90	113.66	114.76	+1.76%	10,948
2026-10-08	112.34	113.54	112.20	112.78	-1.05%	16,511
2026-10-07	115.44	115.92	113.68	113.98	-1.83%	8,562
2026-10-06	116.94	117.18	116.04	116.10	-0.27%	5,054
2026-10-05	116.98	117.12	116.06	116.42	-0.78%	5,402
2026-10-02	116.56	117.90	116.56	117.34	+1.40%	3,673
2026-10-01	116.82	116.94	115.44	115.72	-0.75%	7,367
2026-09-30	118.10	118.48	116.54	116.60	-0.70%	3,200
2026-09-29	117.58	118.48	117.32	117.42	+0.58%	2,944
2026-09-28	116.96	118.06	116.74	116.74	-0.55%	1,811
2026-09-25	118.04	118.04	117.02	117.38	+0.50%	2,184
2026-09-24	117.96	118.30	116.80	116.80	-1.40%	10,083
2026-09-23	119.42	119.42	118.12	118.46	-0.15%	6,320
2026-09-22	118.28	119.40	117.82	118.64	+0.47%	8,376
2026-09-21	117.26	118.08	117.20	118.08	+1.95%	1,495
2026-09-18	116.96	117.30	115.82	115.82	-1.06%	4,938
2026-09-17	116.34	117.54	116.34	117.06	+1.46%	16,170
2026-09-16	115.22	115.70	114.64	115.38	+0.87%	2,581
2026-09-15	113.80	114.68	113.38	114.38	+0.32%	6,772
2026-09-14	115.14	115.40	113.52	114.02	-1.96%	5,270
2026-09-11	115.90	116.34	115.60	116.30	+0.95%	7,220
2026-09-10	116.56	116.70	114.94	115.20	-1.10%	29,371
2026-09-09	118.26	118.26	116.20	116.48	-2.27%	13,800
2026-09-08	118.08	119.18	117.82	119.18	+0.66%	9,673
2026-09-07	118.52	118.64	118.12	118.40	+0.24%	4,736
2026-09-04	117.78	118.38	117.60	118.12	+0.37%	7,721
2026-09-03	117.20	117.72	117.00	117.68	+0.44%	5,455
2026-09-02	117.38	117.78	116.70	117.16	-0.66%	2,992
2026-09-01	119.38	119.66	117.88	117.94	-1.85%	29,621
2026-08-31	121.86	121.96	120.16	120.16	-1.43%	1,061
2026-08-28	122.54	122.76	121.90	121.90	-0.03%	4,567
2026-08-27	122.44	122.72	121.60	121.94	-0.20%	4,324
2026-08-26	121.92	123.18	121.92	122.18	+0.34%	1,927
2026-08-25	121.50	122.40	121.50	121.76	+1.20%	6,954
2026-08-24	120.74	121.28	120.30	120.32	-0.59%	6,453
2026-08-21	119.84	121.30	119.84	121.04	+0.80%	1,971
2026-08-20	120.46	120.76	119.98	120.08	-0.45%	4,412
2026-08-19	121.14	121.66	120.52	120.62	-0.36%	3,413
2026-08-18	122.86	122.86	121.06	121.06	-1.90%	5,341
2026-08-17	124.10	124.18	123.40	123.40	-0.08%	7,479
2026-08-14	123.58	124.12	123.44	123.50	+0.15%	3,443
2026-08-13	123.72	124.20	123.30	123.32	-0.08%	2,410
2026-08-12	123.08	124.06	122.98	123.42	+0.54%	11,205
2026-08-11	122.46	123.12	121.98	122.76	+0.24%	7,315
2026-08-10	122.50	122.88	122.34	122.46	+0.07%	5,752
2026-08-07	122.48	123.32	122.38	122.38	+0.15%	20,672
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

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).

Jan+4.56%
Feb+4.22%
Mar-3.06%
Apr+0.29%
May+4.14%
Jun+0.89%
Jul+1.57%
Aug+0.30%
Sep+0.31%
Oct+0.94%
Nov+3.48%
Dec+0.74%

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

Quick answers

What is iShares STOXX Europe 600 Industrial Goods Services UCITS ETF (DE)'s (EXH4.XETRA) latest close?

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

What is EXH4.XETRA's 52-week high and low?

124.20 high and 100.40 low over the trailing 52 weeks, as of 2026-10-30.

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 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EXH4.XETRA?

Mixed moving-average stack: Trades -2.9% vs the 50-day and -1.9% vs the 200-day average, 9.2% below the 52-week high and +12.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EXH4.XETRA above its 50-day and 200-day moving averages?

iShares STOXX Europe 600 Industrial Goods Services UCITS ETF (DE) trades 2.9% below its 50-day and 1.9% below its 200-day moving average (0.9% below its 20-day). As of 2026-10-30.

How closely does EXH4.XETRA track its index?

Fund return minus the STOXX Europe 600 Industrial Goods Services Net Return (NR): −0.32 percentage points over one year and −0.14 percentage points a year over five years; expense ratio 0.46%. As of 2026-10-25.