iShares STOXX Europe 600 Media UCITS ETF (DE) (EXH6.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	34.07	34.36	34.07	34.36	+0.70%	2,374
2026-08-06	33.62	34.23	33.62	34.12	+3.38%	828
2026-08-05	32.63	33.37	32.63	33.01	+0.75%	506
2026-08-04	32.38	32.85	32.38	32.76	+0.38%	877
2026-08-03	32.70	32.94	32.56	32.63	+0.31%	911
2026-07-31	33.13	33.22	32.53	32.53	-5.37%	9,254
2026-07-30	34.90	34.91	34.27	34.38	-1.87%	816
2026-07-29	35.02	35.03	34.70	35.03	+0.92%	501
2026-07-28	33.69	34.72	33.69	34.72	+3.53%	1,899
2026-07-27	33.02	33.55	33.01	33.53	+2.23%	672
2026-07-24	32.25	32.80	32.25	32.80	+2.39%	59
2026-07-23	32.43	32.43	32.01	32.03	-1.14%	708
2026-07-22	32.39	32.66	32.18	32.41	-0.43%	10
2026-07-21	32.73	32.73	32.55	32.55	-1.30%	3
2026-07-20	32.91	33.22	32.91	32.98	+0.17%	295
2026-07-17	33.42	33.42	32.80	32.92	-1.67%	366
2026-07-16	33.22	33.48	33.08	33.48	+1.29%	16,215
2026-07-15	32.25	33.05	32.25	33.05	+0.67%	70
2026-07-14	33.38	33.38	32.77	32.84	-2.75%	1,416
2026-07-13	33.38	33.77	33.38	33.77	+1.21%	86
2026-07-10	32.97	33.36	32.97	33.36	+1.28%	0
2026-07-09	32.93	32.94	32.61	32.94	+0.43%	15
2026-07-08	33.16	33.16	32.70	32.80	-2.21%	503
2026-07-07	33.45	33.57	33.27	33.54	+1.05%	1,159
2026-07-06	33.39	33.65	33.19	33.19	+0.06%	12,573
2026-07-03	33.24	33.33	32.99	33.17	-0.39%	655
2026-07-02	32.90	33.30	32.88	33.30	+1.45%	101
2026-07-01	32.24	32.83	31.88	32.83	+2.26%	4,080
2026-06-30	32.15	32.31	32.10	32.10	-0.60%	40
2026-06-29	32.02	32.38	31.96	32.30	+0.95%	323
2026-06-26	31.75	31.99	31.55	31.99	+0.27%	49
2026-06-25	31.66	32.06	31.66	31.91	-0.27%	4,571
2026-06-24	31.66	31.99	31.55	31.99	+0.61%	4,358
2026-06-23	31.58	31.80	31.57	31.80	-0.34%	11,063
2026-06-22	32.16	32.22	31.86	31.91	-0.85%	16,148
2026-06-19	32.10	32.35	32.10	32.18	+0.48%	7,365
2026-06-18	32.17	32.25	31.91	32.02	-0.90%	12,848
2026-06-17	32.23	32.32	32.22	32.31	+0.69%	1,845
2026-06-16	31.95	32.17	31.93	32.09	+0.80%	1,394
2026-06-15	32.16	32.23	31.83	31.84	+0.86%	447
2026-06-12	31.57	31.61	31.39	31.57	+1.41%	8,009
2026-06-11	31.13	31.64	31.07	31.13	-0.86%	9,554
2026-06-10	31.64	31.64	31.40	31.40	-0.63%	413
2026-06-09	31.68	31.95	31.60	31.60	+0.06%	458
2026-06-08	31.61	31.82	31.43	31.58	-0.22%	784
2026-06-05	31.82	32.31	31.65	31.65	-0.61%	3,318
2026-06-04	31.24	31.84	31.19	31.84	+0.41%	2,221
2026-06-03	32.19	32.19	31.71	31.71	-1.29%	8,844
2026-06-02	32.53	32.75	31.92	32.13	-0.97%	4,403
2026-06-01	31.93	32.45	31.88	32.45	+0.95%	4,444
2026-05-29	31.98	32.29	31.98	32.14	+1.02%	3,768
2026-05-28	31.68	31.94	31.46	31.82	-0.38%	3,989
2026-05-27	32.17	32.30	31.93	31.93	-0.67%	7,618
2026-05-26	32.45	32.59	32.15	32.15	-1.79%	13,930
2026-05-25	32.59	32.75	32.45	32.73	+0.92%	10,567
2026-05-22	32.50	32.60	32.27	32.44	+0.53%	4,136
2026-05-21	32.16	32.27	32.05	32.27	+0.47%	18,361
2026-05-20	31.91	32.17	31.82	32.12	-0.77%	29,044
2026-05-19	32.29	32.59	32.29	32.37	+1.06%	403
2026-05-18	31.46	32.21	31.38	32.02	+2.64%	10,910
2026-05-15	31.32	31.32	30.98	31.20	-0.27%	986
2026-05-14	30.73	31.29	30.65	31.29	+2.27%	1,191
2026-05-13	30.86	30.86	30.59	30.59	-1.13%	4,572
2026-05-12	30.63	30.94	30.50	30.94	-0.51%	731
2026-05-11	31.50	31.50	31.10	31.10	-1.32%	15,090
2026-05-08	31.48	31.66	31.47	31.52	-0.24%	13,254
2026-05-07	31.64	31.81	31.27	31.59	+0.11%	14,240
2026-05-06	30.94	31.80	30.94	31.55	+2.15%	942
2026-05-05	30.80	30.98	30.75	30.89	+1.05%	28,593
2026-05-04	30.61	30.70	30.25	30.57	+1.02%	57,794
2026-04-30	30.50	30.54	30.16	30.26	-2.18%	977
2026-04-29	30.98	30.98	30.89	30.93	-0.03%	87
2026-04-28	31.36	31.36	30.89	30.95	-1.15%	1,870
2026-04-27	31.10	31.30	31.10	31.30	+0.38%	461
2026-04-24	31.20	31.20	31.18	31.18	+0.10%	10,700
2026-04-23	31.26	31.39	31.09	31.16	-0.70%	10,700
2026-04-22	31.30	31.41	31.30	31.38	-0.25%	427
2026-04-21	31.55	31.71	31.45	31.45	-0.33%	14,546
2026-04-20	31.83	31.83	31.50	31.56	-1.48%	296
2026-04-17	31.71	32.20	31.71	32.03	+1.44%	9,672
2026-04-16	31.14	31.70	31.14	31.58	+1.43%	269
2026-04-15	30.69	31.14	30.63	31.14	+1.70%	359
2026-04-14	29.89	30.61	29.89	30.61	+2.31%	77
2026-04-13	29.61	29.93	29.61	29.93	+0.39%	250
2026-04-10	29.64	29.92	29.64	29.81	+1.90%	7,955
2026-04-09	30.12	30.12	29.25	29.25	-3.61%	204
2026-04-08	30.28	30.55	30.28	30.35	+3.09%	6,551
2026-04-07	30.13	30.13	29.44	29.44	+3.74%	24,777
2026-04-02	27.93	28.38	27.93	28.38	+0.62%	45
2026-04-01	28.14	28.20	27.79	28.20	+2.08%	562
2026-03-31	27.41	27.70	27.41	27.63	+1.06%	5,161
2026-03-30	27.08	27.34	27.06	27.34	+1.75%	1,607
2026-03-27	27.44	27.44	26.84	26.87	-2.73%	1,665
2026-03-26	27.76	27.76	27.61	27.63	-0.34%	318
2026-03-25	27.95	27.98	27.57	27.72	+0.78%	482
2026-03-24	27.84	27.84	27.45	27.50	-0.16%	288
2026-03-23	27.25	27.93	27.20	27.55	-0.31%	2,185
2026-03-20	28.10	28.10	27.64	27.64	-1.43%	11,510
2026-03-19	28.48	28.48	28.04	28.04	-1.74%	513
2026-03-18	29.07	29.07	28.53	28.53	-1.43%	2,898
2026-03-17	29.27	29.29	28.95	28.95	-1.38%	54
2026-03-16	29.52	29.52	29.14	29.35	-0.37%	639
2026-03-13	29.14	29.68	29.14	29.46	+0.56%	257
2026-03-12	29.36	29.68	29.30	29.30	-0.66%	70
2026-03-11	29.50	29.66	29.35	29.49	+0.22%	2,614
2026-03-10	29.64	29.82	29.35	29.43	+0.62%	10,572
2026-03-09	28.92	29.50	28.92	29.25	-1.38%	6,889
2026-03-06	30.27	30.33	29.49	29.66	-2.14%	2,327
2026-03-05	29.80	30.30	29.80	30.30	+1.59%	1,141
2026-03-04	29.78	29.83	29.60	29.83	+1.60%	9,878
2026-03-03	29.55	29.55	29.27	29.36	-1.23%	399
2026-03-02	29.60	29.96	29.35	29.73	-2.22%	1,762
2026-02-27	30.14	30.56	30.13	30.40	+0.41%	7,532
2026-02-26	29.88	30.38	29.45	30.27	+1.99%	1,151
2026-02-25	29.82	29.89	29.64	29.68	+0.12%	32
2026-02-24	29.76	30.05	29.65	29.65	-0.40%	1,175
2026-02-23	30.26	30.45	29.77	29.77	-2.12%	177
2026-02-20	30.18	30.41	30.18	30.41	+1.38%	316
2026-02-19	30.20	30.20	29.96	30.00	+0.45%	144
2026-02-18	29.75	30.02	29.70	29.86	+0.17%	158
2026-02-17	29.63	29.86	29.63	29.82	+0.91%	184
2026-02-16	30.43	30.43	29.55	29.55	-2.91%	378
2026-02-13	30.36	30.50	30.23	30.43	+0.33%	3,067
2026-02-12	30.70	30.75	30.33	30.33	-0.33%	5,911
2026-02-11	31.20	31.21	30.40	30.43	-2.67%	1,094
2026-02-10	31.04	31.27	30.89	31.27	+1.69%	58
2026-02-09	30.87	30.87	30.53	30.75	+0.08%	77
2026-02-06	30.41	30.72	30.23	30.72	+0.47%	373
2026-02-05	30.66	30.66	30.46	30.57	+0.54%	16
2026-02-04	30.41	30.66	30.00	30.41	-0.57%	1,537
2026-02-03	31.96	31.98	30.55	30.59	-5.99%	1,745
2026-02-02	32.23	32.53	32.23	32.53	+0.85%	993
2026-01-30	32.17	32.35	32.17	32.26	+0.64%	561
2026-01-29	32.66	32.66	31.95	32.05	-1.20%	802
2026-01-28	32.05	32.47	32.04	32.45	+0.14%	4,080
2026-01-27	33.09	33.09	32.40	32.40	-2.00%	1,644
2026-01-26	33.24	33.24	33.06	33.06	-0.03%	12
2026-01-23	33.05	33.07	32.79	33.07	+0.30%	358
2026-01-22	32.84	32.97	32.54	32.97	+1.59%	972
2026-01-21	32.37	32.46	32.35	32.45	+0.14%	253
2026-01-20	32.33	32.45	32.27	32.41	+0.12%	227
2026-01-19	32.73	32.80	32.37	32.37	-2.10%	2,067
2026-01-16	33.35	33.40	32.99	33.06	-1.05%	188
2026-01-15	33.51	33.51	33.30	33.41	-0.52%	646
2026-01-14	34.27	34.30	33.59	33.59	-1.71%	24,201
2026-01-13	34.41	34.52	34.17	34.17	-0.54%	5,686
2026-01-12	34.46	34.48	34.36	34.36	-0.55%	15
2026-01-09	34.02	34.55	34.02	34.55	+2.37%	822
2026-01-08	33.80	33.80	33.68	33.75	-0.62%	19
2026-01-07	34.40	34.48	33.96	33.96	-1.51%	444
2026-01-06	34.44	34.48	34.12	34.48	+0.23%	865
2026-01-05	33.96	34.40	33.87	34.40	+1.49%	400
2026-01-02	34.48	34.48	33.72	33.90	-0.96%	1,675
2025-12-30	34.16	34.23	34.15	34.23	+0.29%	190
2025-12-29	33.94	34.13	33.94	34.13	+0.72%	102
2025-12-23	34.05	34.05	33.88	33.88	-0.40%	788
2025-12-22	34.02	34.03	33.87	34.02	-0.12%	3,429
2025-12-19	34.03	34.08	33.92	34.05	-0.28%	1,025
2025-12-18	33.80	34.15	33.71	34.15	+1.14%	11,650
2025-12-17	33.71	33.77	33.44	33.77	+0.24%	4,513
2025-12-16	33.93	33.93	33.59	33.69	-0.87%	5,528
2025-12-15	34.04	34.30	33.92	33.98	+0.34%	97
2025-12-12	34.02	34.26	33.87	33.87	-0.43%	405
2025-12-11	33.67	34.01	33.67	34.01	+0.32%	1,271
2025-12-10	33.88	34.00	33.80	33.90	+0.19%	697
2025-12-09	33.62	33.87	33.62	33.84	+0.82%	213
2025-12-08	33.80	33.80	33.52	33.56	-0.89%	270
2025-12-05	33.59	33.95	33.59	33.86	+0.92%	1,474
2025-12-04	33.43	33.58	33.43	33.55	+0.75%	1,040
2025-12-03	33.25	33.42	33.18	33.30	+0.24%	143
2025-12-02	33.68	33.75	33.22	33.22	-1.83%	122
2025-12-01	33.80	33.90	33.72	33.84	-0.73%	429
2025-11-28	33.83	34.09	33.83	34.09	+0.96%	133
2025-11-27	33.60	33.77	33.60	33.77	+0.31%	850
2025-11-26	33.59	33.77	33.43	33.66	-0.15%	103
2025-11-25	33.47	33.71	33.47	33.71	+0.93%	1,108
2025-11-24	33.91	33.91	33.40	33.40	-1.61%	2,589
2025-11-21	33.30	33.95	33.30	33.95	+2.38%	685
2025-11-20	33.90	33.90	33.16	33.16	-1.91%	1,248
2025-11-19	33.24	33.98	33.24	33.80	+2.02%	106
2025-11-18	33.23	33.44	33.09	33.13	-1.87%	1,776
2025-11-17	33.98	33.98	33.72	33.76	+0.04%	799
2025-11-14	33.56	33.74	33.16	33.74	-0.35%	542
2025-11-13	34.22	34.22	33.84	33.87	-1.04%	30
2025-11-12	34.20	34.48	34.20	34.22	-0.33%	72
2025-11-11	33.97	34.34	33.97	34.34	+1.43%	3,558
2025-11-10	33.93	33.94	33.84	33.85	+0.27%	370
2025-11-07	33.78	33.87	33.48	33.76	+1.00%	3,561
2025-11-06	33.84	33.90	33.42	33.42	-1.73%	1,238
2025-11-05	33.56	34.12	33.56	34.02	+0.86%	705
2025-11-04	33.55	33.73	33.22	33.73	-0.27%	2,295
2025-11-03	34.38	34.38	33.81	33.81	-1.76%	1,060
2025-10-31	34.65	34.66	34.42	34.42	-0.28%	912
2025-10-30	34.66	34.66	34.35	34.52	-1.15%	854
2025-10-29	35.21	35.27	34.87	34.91	-1.15%	490
2025-10-28	35.31	35.34	35.26	35.32	+0.27%	510
2025-10-27	35.68	35.78	35.23	35.23	-0.97%	1,197
2025-10-24	35.56	35.62	35.34	35.57	+0.13%	2,237
2025-10-23	35.31	35.66	35.31	35.52	+0.32%	3,209
2025-10-22	35.06	35.48	35.06	35.41	-0.03%	162
2025-10-21	35.15	35.42	35.04	35.42	+1.07%	313
2025-10-20	35.23	35.23	34.84	35.05	-0.33%	143
2025-10-17	34.89	35.34	34.82	35.16	+0.00%	1,002
2025-10-16	35.13	35.16	34.89	35.16	-0.10%	800
2025-10-15	34.92	35.20	34.90	35.20	+0.87%	750
2025-10-14	34.98	35.20	34.86	34.89	-0.68%	1,153
2025-10-13	35.01	35.22	34.98	35.13	+0.90%	2,461
2025-10-10	35.30	35.39	34.81	34.81	-1.14%	4,735
2025-10-09	35.78	35.78	35.22	35.22	-1.25%	572
2025-10-08	35.49	35.89	35.49	35.66	+0.11%	263
2025-10-07	36.07	36.07	35.62	35.62	-1.10%	623
2025-10-06	35.95	36.13	35.94	36.02	-0.25%	264
2025-10-03	36.11	36.15	35.89	36.10	-0.08%	755
2025-10-02	36.19	36.20	35.94	36.13	+0.11%	246
2025-10-01	35.53	36.21	35.53	36.09	+1.18%	1,472
2025-09-30	35.22	35.67	35.22	35.67	+1.11%	41
2025-09-29	35.08	35.29	35.08	35.28	+0.74%	362
2025-09-26	34.83	35.02	34.72	35.02	+0.70%	522
2025-09-25	34.76	34.83	34.73	34.78	-0.04%	318
2025-09-24	34.74	34.85	34.70	34.80	-0.44%	715
2025-09-23	34.98	35.09	34.87	34.95	+0.32%	126
2025-09-22	34.80	34.91	34.73	34.84	-0.23%	1,387
2025-09-19	35.54	35.54	34.92	34.92	-2.66%	551
2025-09-18	35.91	35.91	35.69	35.88	+0.00%	5,069
2025-09-17	35.95	35.95	35.83	35.88	-0.04%	650
2025-09-16	36.14	36.14	35.76	35.89	-0.83%	527
2025-09-15	36.22	36.38	36.09	36.19	+0.24%	1,532
2025-09-12	36.12	36.19	36.06	36.10	+0.29%	91
2025-09-11	36.20	36.31	36.00	36.00	-0.36%	510
2025-09-10	36.63	36.63	36.13	36.13	-1.01%	2,880
2025-09-09	36.62	36.72	36.50	36.50	+1.07%	3,872
2025-09-08	35.80	36.12	35.80	36.12	+0.99%	299
2025-09-05	35.85	35.91	35.74	35.76	-0.11%	2,185
2025-09-04	35.38	35.91	35.38	35.80	+2.04%	725
2025-09-03	35.09	35.11	34.88	35.09	+0.30%	5,648
2025-09-02	35.48	35.48	34.98	34.98	-1.35%	726
2025-09-01	35.41	35.46	35.34	35.46	+0.30%	453
2025-08-29	35.69	35.69	35.35	35.35	-1.13%	731
2025-08-28	36.12	36.12	35.76	35.76	-0.74%	1,074
2025-08-27	35.93	36.02	35.93	36.02	+0.68%	1
2025-08-26	36.22	36.22	35.78	35.78	-1.47%	596
2025-08-25	36.24	36.45	36.24	36.31	+0.30%	24
2025-08-22	35.95	36.34	35.94	36.20	+0.60%	229
2025-08-21	35.93	36.13	35.88	35.99	-1.64%	1,715
2025-08-20	36.38	36.59	36.38	36.59	+0.25%	2,716
2025-08-19	36.22	36.50	36.22	36.50	+0.97%	2,616
2025-08-18	36.07	36.17	35.98	36.15	+0.42%	1,361
2025-08-15	36.16	36.16	35.87	36.00	-0.01%	870
2025-08-14	35.91	36.01	35.69	36.01	+0.59%	107
2025-08-13	35.59	35.80	35.56	35.80	+0.92%	361

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.37%). Worst month: Mar (-2.49%). Based on 5 years of daily data (2022–2026).

Jan+3.05%
Feb-1.04%
Mar-2.49%
Apr+2.64%
May+2.38%
Jun-0.27%
Jul-1.22%
Aug-0.76%
Sep+1.18%
Oct+0.47%
Nov+3.37%
Dec-0.57%

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

Quick answers

What is iShares STOXX Europe 600 Media UCITS ETF (DE)'s (EXH6.XETRA) latest close?

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

What is EXH6.XETRA's 52-week high and low?

36.72 high and 26.84 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, EXH6.XETRA's strongest calendar month has been Nov (average +3.37%) and its weakest Mar (average -2.49%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 947 daily bars in the Closelook data lake.