iShares STOXX Europe 600 Insurance UCITS ETF (DE) (EXH5.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	54.34	55.12	54.34	54.67	-0.18%	58,780
2026-08-06	54.50	54.97	54.50	54.77	+0.31%	17,136
2026-08-05	54.70	54.83	54.44	54.60	-0.04%	30,372
2026-08-04	54.80	54.80	54.45	54.62	-0.29%	17,639
2026-08-03	54.76	54.89	54.62	54.78	-0.07%	34,501
2026-07-31	54.76	55.00	54.65	54.82	+0.02%	28,153
2026-07-30	54.45	54.96	54.44	54.81	+0.68%	35,408
2026-07-29	54.68	54.68	54.14	54.44	-0.60%	38,989
2026-07-28	54.66	54.84	54.49	54.77	+0.31%	19,241
2026-07-27	54.65	54.82	54.56	54.60	+0.42%	24,576
2026-07-24	54.23	54.37	53.92	54.37	+0.78%	18,334
2026-07-23	53.87	54.22	53.79	53.95	-0.46%	14,338
2026-07-22	54.02	54.69	54.02	54.20	+0.74%	33,212
2026-07-21	54.03	54.03	53.62	53.80	-0.52%	17,532
2026-07-20	54.05	54.32	53.81	54.08	-0.33%	31,054
2026-07-17	53.83	54.26	53.83	54.26	+0.86%	26,887
2026-07-16	53.21	53.80	53.09	53.80	+0.60%	37,738
2026-07-15	53.40	53.56	53.04	53.48	-3.38%	32,799
2026-07-14	55.02	55.41	54.79	55.35	+0.29%	71,230
2026-07-13	55.40	55.48	55.11	55.19	+0.13%	105,689
2026-07-10	55.07	55.42	55.00	55.12	+0.24%	43,370
2026-07-09	54.99	55.02	54.72	54.99	+0.44%	18,814
2026-07-08	54.77	55.01	54.28	54.75	-0.64%	41,871
2026-07-07	54.94	55.42	54.93	55.10	+0.42%	42,572
2026-07-06	54.90	55.09	54.78	54.87	+0.44%	17,723
2026-07-03	54.73	54.81	54.39	54.63	+0.04%	23,987
2026-07-02	54.04	54.73	54.04	54.61	+1.19%	30,046
2026-07-01	53.71	53.97	53.39	53.97	+0.28%	36,896
2026-06-30	53.45	53.87	53.45	53.82	+0.98%	17,674
2026-06-29	53.27	53.42	53.13	53.30	+0.08%	25,091
2026-06-26	52.91	53.26	52.91	53.26	+0.08%	15,773
2026-06-25	52.98	53.34	52.92	53.22	+0.57%	15,773
2026-06-24	52.67	52.95	52.57	52.92	+0.15%	19,562
2026-06-23	52.65	52.91	52.52	52.84	-0.40%	42,752
2026-06-22	52.49	53.05	52.37	53.05	+1.30%	30,988
2026-06-19	52.06	52.47	51.98	52.37	+0.31%	44,726
2026-06-18	52.50	52.50	52.02	52.21	-0.38%	7,569
2026-06-17	52.30	52.41	52.03	52.41	+0.21%	7,926
2026-06-16	52.09	52.41	51.95	52.30	+0.83%	18,612
2026-06-15	51.66	52.04	51.49	51.87	+1.25%	12,999
2026-06-12	51.03	51.32	51.01	51.23	+0.95%	12,764
2026-06-11	50.56	51.08	50.51	50.75	+0.51%	5,421
2026-06-10	50.29	50.66	50.02	50.49	+0.76%	14,824
2026-06-09	49.94	50.41	49.94	50.11	+0.93%	6,449
2026-06-08	49.69	49.82	49.52	49.65	+0.15%	11,643
2026-06-05	49.57	49.70	49.45	49.58	+0.27%	5,494
2026-06-04	49.38	49.68	49.31	49.44	+0.28%	11,832
2026-06-03	49.84	49.92	49.30	49.30	-1.38%	7,162
2026-06-02	49.81	50.19	49.75	49.99	+0.09%	14,822
2026-06-01	50.32	50.45	49.56	49.95	-1.16%	25,420
2026-05-29	50.58	50.73	50.44	50.53	-0.06%	17,352
2026-05-28	51.24	51.31	50.52	50.56	-1.86%	17,742
2026-05-27	51.84	51.84	51.48	51.52	-0.27%	11,396
2026-05-26	52.11	52.11	51.66	51.66	-1.22%	13,738
2026-05-25	52.00	52.30	51.89	52.30	+1.63%	12,862
2026-05-22	51.62	51.64	51.43	51.46	-0.35%	16,829
2026-05-21	51.76	52.00	51.52	51.64	-0.29%	44,731
2026-05-20	51.17	51.95	50.91	51.79	+0.74%	6,757
2026-05-19	51.76	51.80	51.41	51.41	-0.17%	14,434
2026-05-18	50.53	51.67	50.52	51.50	+1.76%	18,340
2026-05-15	50.82	50.97	50.57	50.61	-0.57%	54,878
2026-05-14	50.55	50.96	50.46	50.90	+1.27%	3,207
2026-05-13	50.50	50.52	50.00	50.26	+0.89%	4,772
2026-05-12	49.95	50.19	49.79	49.81	-1.78%	10,520
2026-05-11	50.15	50.84	50.15	50.72	+0.48%	16,033
2026-05-08	50.50	50.69	50.29	50.48	-0.75%	1,482
2026-05-07	51.27	51.27	50.86	50.86	-1.11%	19,867
2026-05-06	50.85	51.70	50.85	51.43	+2.59%	30,393
2026-05-05	49.72	50.38	49.70	50.13	+0.57%	9,873
2026-05-04	50.53	50.53	49.80	49.84	-1.88%	8,983
2026-04-30	49.73	50.80	49.73	50.80	+1.46%	5,265
2026-04-29	50.73	50.73	49.92	50.07	-1.48%	6,272
2026-04-28	50.83	51.08	50.72	50.82	+0.32%	5,506
2026-04-27	50.85	51.00	50.50	50.66	-0.63%	4,957
2026-04-24	51.05	51.16	50.80	50.98	-0.60%	6,450
2026-04-23	51.17	51.39	50.90	51.29	-0.14%	7,353
2026-04-22	52.10	52.17	51.35	51.36	-1.21%	14,521
2026-04-21	51.89	52.34	51.89	51.99	+0.41%	15,397
2026-04-20	51.41	51.84	51.32	51.78	+0.14%	11,406
2026-04-17	51.23	51.85	51.19	51.71	+1.02%	9,552
2026-04-16	51.19	51.53	51.13	51.19	-0.10%	17,887
2026-04-15	51.31	51.31	50.75	51.24	+0.43%	11,246
2026-04-14	50.58	51.04	50.54	51.02	+1.11%	18,251
2026-04-13	50.10	50.46	50.00	50.46	+0.40%	7,087
2026-04-10	50.54	50.63	50.26	50.26	-0.53%	9,117
2026-04-09	50.44	50.53	50.13	50.53	+0.62%	22,324
2026-04-08	50.69	50.77	50.02	50.22	+1.93%	28,921
2026-04-07	49.69	50.05	49.19	49.27	-0.45%	31,961
2026-04-02	49.02	49.49	48.88	49.49	+0.44%	16,653
2026-04-01	49.19	49.45	49.02	49.28	+1.90%	28,235
2026-03-31	48.37	48.65	48.20	48.36	+0.54%	24,584
2026-03-30	47.26	48.10	47.20	48.10	+1.70%	21,242
2026-03-27	47.47	47.51	47.22	47.30	-0.20%	5,254
2026-03-26	47.59	47.64	47.20	47.39	-0.76%	32,077
2026-03-25	47.81	47.97	47.59	47.76	+1.34%	40,373
2026-03-24	47.47	47.47	46.81	47.13	+0.02%	16,369
2026-03-23	46.27	47.84	45.94	47.12	+0.04%	53,106
2026-03-20	48.20	48.20	47.09	47.09	-1.35%	51,334
2026-03-19	48.37	48.65	47.63	47.74	-2.00%	146,626
2026-03-18	49.22	49.36	48.66	48.72	-0.86%	21,609
2026-03-17	48.25	49.14	48.25	49.14	+1.55%	13,545
2026-03-16	47.95	48.57	47.78	48.39	+1.04%	21,020
2026-03-13	47.42	48.23	47.38	47.89	+0.60%	6,150
2026-03-12	47.38	47.62	47.16	47.60	+0.21%	31,060
2026-03-11	47.39	47.63	47.26	47.51	-0.68%	17,858
2026-03-10	48.08	48.13	47.72	47.83	+1.78%	64,134
2026-03-09	46.38	47.10	46.30	46.99	-0.57%	24,657
2026-03-06	47.93	48.05	46.76	47.27	-1.10%	31,302
2026-03-05	48.11	48.43	47.77	47.79	-0.97%	66,171
2026-03-04	47.97	48.54	47.92	48.26	+1.27%	47,203
2026-03-03	48.03	48.16	47.28	47.66	-4.14%	78,720
2026-03-02	49.60	50.43	49.30	49.72	-1.67%	48,805
2026-02-27	50.48	50.85	50.41	50.56	+0.42%	71,796
2026-02-26	49.55	50.41	49.47	50.35	+0.38%	58,859
2026-02-25	49.94	50.19	49.91	50.16	+0.85%	63,204
2026-02-24	49.42	49.85	49.35	49.73	+0.08%	40,072
2026-02-23	49.81	50.10	49.65	49.70	-0.07%	17,934
2026-02-20	49.33	49.73	49.22	49.73	+1.59%	22,636
2026-02-19	48.90	49.20	48.84	48.95	-0.15%	20,746
2026-02-18	49.09	49.25	48.90	49.02	+0.08%	239,933
2026-02-17	48.64	49.16	48.64	48.98	+1.05%	39,960
2026-02-16	48.67	48.81	48.48	48.48	+0.60%	44,123
2026-02-13	48.76	48.92	48.01	48.19	-0.54%	32,631
2026-02-12	48.77	48.82	48.34	48.45	+0.10%	16,267
2026-02-11	48.92	48.95	48.40	48.40	-0.85%	173,315
2026-02-10	49.11	49.15	48.78	48.81	-1.82%	94,485
2026-02-09	49.91	49.98	49.40	49.72	-0.11%	20,133
2026-02-06	49.55	49.85	49.44	49.77	+0.42%	37,641
2026-02-05	49.83	49.91	49.41	49.56	-0.94%	22,226
2026-02-04	49.69	50.25	49.69	50.03	+1.50%	35,477
2026-02-03	49.18	49.40	49.03	49.29	+0.52%	45,537
2026-02-02	48.51	49.10	48.51	49.03	+1.28%	77,651
2026-01-30	48.23	48.45	48.14	48.41	+0.78%	63,754
2026-01-29	47.89	48.43	47.89	48.04	+0.40%	26,963
2026-01-28	47.65	47.90	47.49	47.85	+0.53%	18,222
2026-01-27	47.57	47.91	47.57	47.60	+0.43%	17,786
2026-01-26	47.63	47.63	47.32	47.40	+0.19%	20,260
2026-01-23	48.03	48.12	47.21	47.30	-1.53%	29,335
2026-01-22	48.45	48.60	48.04	48.04	+0.34%	37,962
2026-01-21	48.51	48.59	47.88	47.88	-1.76%	22,725
2026-01-20	48.97	49.15	48.50	48.73	-1.27%	36,349
2026-01-19	48.89	49.41	48.89	49.36	+0.28%	39,540
2026-01-16	49.18	49.35	49.06	49.22	-0.10%	37,738
2026-01-15	49.13	49.45	49.03	49.27	+0.22%	15,721
2026-01-14	48.66	49.27	48.62	49.16	+0.48%	45,003
2026-01-13	49.17	49.30	48.89	48.92	-0.87%	15,334
2026-01-12	49.14	49.41	49.02	49.35	-0.26%	37,758
2026-01-09	49.84	49.84	49.31	49.48	-1.23%	34,822
2026-01-08	49.76	50.10	49.67	50.10	+0.86%	10,193
2026-01-07	50.53	50.56	49.35	49.67	-1.85%	35,965
2026-01-06	50.93	51.12	50.61	50.61	-0.32%	9,236
2026-01-05	50.26	50.77	49.95	50.77	+0.36%	46,966
2026-01-02	50.82	51.10	50.58	50.59	-0.55%	25,382
2025-12-30	50.59	50.88	50.56	50.87	+0.51%	13,782
2025-12-29	50.82	50.82	50.47	50.61	-0.37%	21,591
2025-12-23	50.82	50.92	49.97	50.80	+0.20%	1,764,718
2025-12-22	50.38	50.71	50.35	50.70	+0.30%	36,057
2025-12-19	50.19	50.64	50.16	50.55	+0.92%	52,676
2025-12-18	49.72	50.13	49.69	50.09	+0.43%	33,679
2025-12-17	49.87	50.01	49.84	49.88	+0.47%	33,090
2025-12-16	49.70	49.83	49.59	49.64	+0.08%	18,377
2025-12-15	49.35	49.72	49.35	49.60	+1.07%	11,552
2025-12-12	49.41	49.66	49.08	49.08	-0.30%	35,018
2025-12-11	48.86	49.27	48.80	49.23	+0.93%	23,622
2025-12-10	48.63	48.80	48.48	48.77	-0.25%	17,564
2025-12-09	48.53	48.94	48.53	48.89	+1.14%	104,224
2025-12-08	48.10	48.37	48.10	48.34	+0.47%	54,755
2025-12-05	48.07	48.41	47.98	48.12	-0.67%	38,916
2025-12-04	48.31	48.52	48.13	48.44	+0.40%	8,124
2025-12-03	48.63	48.63	48.21	48.24	-1.28%	16,646
2025-12-02	48.80	48.92	48.74	48.87	+0.29%	7,480
2025-12-01	48.96	48.97	48.60	48.73	-0.74%	10,430
2025-11-28	49.03	49.09	48.81	49.09	+0.07%	21,856
2025-11-27	48.87	49.06	48.85	49.06	+0.26%	9,689
2025-11-26	48.38	48.94	48.38	48.94	+1.33%	18,513
2025-11-25	47.82	48.30	47.62	48.30	+0.92%	10,744
2025-11-24	47.98	48.05	47.58	47.85	-0.20%	16,982
2025-11-21	47.56	48.09	47.55	47.95	+0.31%	15,595
2025-11-20	47.88	48.06	47.69	47.80	+0.53%	24,565
2025-11-19	47.74	47.82	47.48	47.55	-0.36%	8,894
2025-11-18	47.69	47.84	47.55	47.72	-1.42%	27,304
2025-11-17	48.82	48.82	48.33	48.41	-0.86%	17,471
2025-11-14	49.08	49.18	48.70	48.83	-0.98%	26,040
2025-11-13	49.22	49.55	49.15	49.31	+0.49%	21,641
2025-11-12	48.89	49.25	48.84	49.07	+0.58%	18,336
2025-11-11	48.34	48.79	48.28	48.78	+0.72%	19,495
2025-11-10	48.15	48.47	47.95	48.44	+1.26%	28,867
2025-11-07	48.22	48.22	47.49	47.83	-0.53%	15,873
2025-11-06	48.16	48.16	47.88	48.09	-0.53%	17,722
2025-11-05	47.91	48.38	47.76	48.34	+0.80%	19,926
2025-11-04	47.31	47.95	47.12	47.95	+0.20%	20,360
2025-11-03	47.92	48.07	47.77	47.86	+0.23%	41,804
2025-10-31	48.32	48.43	47.55	47.75	-1.82%	28,648
2025-10-30	48.49	48.66	48.18	48.63	+0.44%	8,331
2025-10-29	48.41	48.59	48.27	48.42	-0.61%	11,366
2025-10-28	48.89	48.94	48.49	48.72	-0.13%	7,423
2025-10-27	48.56	48.88	48.45	48.78	+0.71%	14,053
2025-10-24	48.27	48.44	48.00	48.44	+0.32%	8,266
2025-10-23	48.19	48.44	48.12	48.28	+0.19%	7,191
2025-10-22	48.22	48.26	48.01	48.19	+0.26%	32,919
2025-10-21	47.94	48.13	47.94	48.06	+0.72%	5,492
2025-10-20	47.91	47.97	47.63	47.72	+0.41%	23,079
2025-10-17	47.74	47.85	47.30	47.52	-2.11%	38,650
2025-10-16	49.05	49.12	48.34	48.55	-1.33%	83,519
2025-10-15	49.62	49.76	49.20	49.20	-0.92%	15,074
2025-10-14	48.99	49.69	48.99	49.66	+0.93%	6,545
2025-10-13	49.34	49.46	49.09	49.20	+0.00%	16,239
2025-10-10	49.55	49.62	49.20	49.20	-0.52%	18,949
2025-10-09	49.74	49.90	49.45	49.45	-0.60%	22,105
2025-10-08	49.38	49.80	49.17	49.76	+1.18%	12,998
2025-10-07	49.14	49.24	49.02	49.17	+0.31%	18,702
2025-10-06	48.64	49.05	48.53	49.02	+0.83%	12,511
2025-10-03	48.81	48.87	48.32	48.62	-0.17%	20,577
2025-10-02	48.84	49.02	48.60	48.70	-0.34%	28,829
2025-10-01	48.42	48.91	48.38	48.87	+0.64%	8,953
2025-09-30	48.56	48.67	48.14	48.56	+0.24%	43,018
2025-09-29	48.52	48.63	48.38	48.45	+0.13%	13,407
2025-09-26	47.82	48.41	47.81	48.38	+2.07%	10,044
2025-09-25	47.23	47.48	47.22	47.40	+0.10%	4,759
2025-09-24	47.27	47.45	47.09	47.35	-0.31%	12,131
2025-09-23	47.72	47.73	47.49	47.50	-0.16%	13,344
2025-09-22	47.37	47.58	47.33	47.58	+0.17%	8,538
2025-09-19	47.47	47.66	47.40	47.49	+0.07%	37,512
2025-09-18	47.42	47.54	47.27	47.46	+0.30%	18,801
2025-09-17	47.24	47.52	47.05	47.32	+0.26%	44,677
2025-09-16	47.92	47.98	47.20	47.20	-2.25%	31,601
2025-09-15	48.37	48.53	48.19	48.28	+0.26%	21,871
2025-09-12	48.15	48.21	47.98	48.16	+0.64%	17,744
2025-09-11	47.98	48.11	47.77	47.85	+0.08%	6,606
2025-09-10	47.98	48.06	47.66	47.81	-0.04%	7,187
2025-09-09	47.92	48.04	47.67	47.83	+0.22%	13,574
2025-09-08	47.63	47.78	47.44	47.73	+0.15%	7,219
2025-09-05	48.10	48.10	47.60	47.66	-0.63%	9,923
2025-09-04	47.66	48.09	47.60	47.95	+1.16%	26,253
2025-09-03	47.22	47.41	47.00	47.41	-0.39%	17,727
2025-09-02	48.35	48.35	47.59	47.59	-1.61%	32,992
2025-09-01	48.67	48.67	48.22	48.37	-0.50%	8,947
2025-08-29	48.70	48.75	48.41	48.62	-0.15%	68,532
2025-08-28	49.17	49.17	48.59	48.69	-0.57%	7,813
2025-08-27	49.03	49.08	48.76	48.97	+0.15%	6,773
2025-08-26	48.95	49.01	48.67	48.90	-1.42%	81,706
2025-08-25	49.90	49.94	49.60	49.60	-0.92%	15,940
2025-08-22	50.26	50.38	50.06	50.06	-0.58%	23,671
2025-08-21	50.42	50.46	50.16	50.35	+0.06%	32,158
2025-08-20	49.98	50.36	49.90	50.32	+0.91%	46,128
2025-08-19	49.85	49.99	49.71	49.87	+0.14%	12,484
2025-08-18	49.94	49.95	49.75	49.80	-0.59%	15,609
2025-08-15	50.27	50.32	50.08	50.09	+0.16%	15,757
2025-08-14	49.66	50.26	49.66	50.01	+1.03%	10,809
2025-08-13	49.25	49.56	49.25	49.50	+0.86%	7,509

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.23%). Worst month: Jul (-0.71%). Based on 5 years of daily data (2022–2026).

Jan+1.54%
Feb+3.51%
Mar+0.06%
Apr+1.69%
May+1.97%
Jun+0.98%
Jul-0.71%
Aug+3.54%
Sep+0.89%
Oct+0.58%
Nov+4.23%
Dec+0.61%

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

Quick answers

What is iShares STOXX Europe 600 Insurance UCITS ETF (DE)'s (EXH5.XETRA) latest close?

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

What is EXH5.XETRA's 52-week high and low?

55.48 high and 45.94 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, EXH5.XETRA's strongest calendar month has been Nov (average +4.23%) and its weakest Jul (average -0.71%), 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.