iShares STOXX Europe 600 Personal Household Goods UCITS ETF (DE) (EXH7.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	97.65	98.20	97.65	97.74	+0.03%	3,398
2026-08-06	98.50	98.81	97.41	97.71	+0.23%	19,556
2026-08-05	97.30	97.49	96.74	97.49	+0.12%	636
2026-08-04	97.08	97.51	96.35	97.37	-0.42%	1,612
2026-08-03	97.21	98.76	97.21	97.78	+0.81%	3,928
2026-07-31	97.31	97.70	96.66	96.99	-0.72%	1,190
2026-07-30	97.40	98.56	97.37	97.69	-0.65%	1,840
2026-07-29	99.48	99.48	97.70	98.33	-0.46%	8,032
2026-07-28	98.33	98.91	97.53	98.78	+2.35%	2,502
2026-07-27	97.02	97.02	96.30	96.51	+0.71%	3,035
2026-07-24	94.30	95.83	94.30	95.83	+1.26%	481
2026-07-23	96.34	96.34	94.64	94.64	-2.76%	2,806
2026-07-22	96.83	97.86	96.46	97.33	+0.02%	895
2026-07-21	98.03	98.28	97.16	97.31	-1.19%	2,939
2026-07-20	98.26	98.75	98.18	98.48	-0.44%	2,823
2026-07-17	99.41	99.41	98.61	98.92	-0.13%	1,308
2026-07-16	97.34	99.05	97.33	99.05	+1.28%	519
2026-07-15	97.26	97.80	95.95	97.80	+1.52%	1,888
2026-07-14	96.14	96.49	95.30	96.34	-0.94%	1,010
2026-07-13	97.05	97.53	96.93	97.25	+0.09%	280
2026-07-10	97.20	97.44	96.78	97.16	+0.03%	2,906
2026-07-09	96.69	97.21	96.50	97.13	+0.36%	2,204
2026-07-08	97.81	97.81	96.34	96.78	-1.99%	1,530
2026-07-07	98.47	99.48	98.39	98.74	+1.42%	2,772
2026-07-06	98.32	98.96	97.06	97.36	-0.68%	2,599
2026-07-03	97.99	98.07	97.00	98.03	-0.38%	1,799
2026-07-02	97.09	98.76	97.09	98.40	+1.97%	3,909
2026-07-01	96.46	96.68	95.71	96.50	-0.39%	2,393
2026-06-30	97.73	97.73	96.88	96.88	-1.18%	258
2026-06-29	97.84	98.49	97.58	98.04	-0.20%	3,617
2026-06-26	98.43	98.85	97.80	98.24	+0.39%	10,770
2026-06-25	97.50	98.48	97.50	97.86	+0.30%	10,490
2026-06-24	96.13	97.61	96.13	97.57	+2.48%	1,705
2026-06-23	94.47	95.72	94.47	95.21	+0.25%	1,047
2026-06-22	95.45	95.45	94.40	94.97	-0.74%	2,096
2026-06-19	97.36	97.36	95.68	95.68	-1.27%	14,314
2026-06-18	96.09	97.28	95.85	96.91	+0.44%	7,376
2026-06-17	97.42	97.59	96.48	96.49	-1.15%	12,167
2026-06-16	96.77	97.83	96.55	97.61	+0.73%	4,832
2026-06-15	98.99	98.99	96.90	96.90	-0.09%	24,347
2026-06-12	96.39	97.76	96.39	96.99	+2.09%	6,112
2026-06-11	94.74	96.00	94.74	95.00	+0.38%	8,983
2026-06-10	94.59	94.81	93.50	94.64	+0.46%	8,357
2026-06-09	92.83	94.50	92.83	94.21	+1.45%	2,037
2026-06-08	92.13	93.21	91.82	92.86	+0.47%	5,396
2026-06-05	91.45	92.70	91.45	92.43	+1.34%	6,815
2026-06-04	91.17	92.32	90.84	91.21	+0.11%	4,569
2026-06-03	92.51	92.51	91.11	91.11	-1.66%	1,265
2026-06-02	93.12	93.12	92.32	92.65	-0.11%	1,201
2026-06-01	93.82	94.01	92.50	92.75	-1.34%	5,525
2026-05-29	94.63	95.54	94.01	94.01	-0.55%	7,185
2026-05-28	94.51	95.07	94.40	94.53	-0.61%	3,524
2026-05-27	93.75	95.65	93.75	95.11	+2.26%	7,588
2026-05-26	93.54	93.60	92.80	93.01	-1.01%	2,385
2026-05-25	93.82	94.42	93.81	93.96	+1.03%	1,022
2026-05-22	93.79	93.79	92.50	93.00	+0.32%	977
2026-05-21	92.62	93.16	92.10	92.70	-0.42%	1,287
2026-05-20	91.46	93.40	91.16	93.09	+1.27%	2,482
2026-05-19	91.99	92.87	91.92	91.92	+0.23%	594
2026-05-18	90.31	92.03	90.14	91.71	+0.96%	3,784
2026-05-15	91.40	91.46	90.55	90.84	-1.37%	4,257
2026-05-14	91.53	92.10	91.40	92.10	+1.38%	487
2026-05-13	90.28	90.87	89.83	90.85	+0.56%	6,983
2026-05-12	88.92	90.34	88.92	90.34	+0.86%	1,835
2026-05-11	91.09	91.09	89.15	89.57	-2.05%	1,292
2026-05-08	91.42	91.57	91.37	91.44	-0.73%	2,001
2026-05-07	92.66	93.64	92.11	92.11	-0.14%	11,473
2026-05-06	90.17	92.94	90.17	92.24	+3.56%	4,383
2026-05-05	88.83	89.50	88.82	89.07	+0.15%	1,279
2026-05-04	89.69	89.95	88.39	88.94	-0.88%	4,341
2026-04-30	88.20	89.73	88.16	89.73	+1.21%	1,182
2026-04-29	89.24	89.24	88.55	88.66	-0.85%	688
2026-04-28	89.73	90.13	89.42	89.42	-0.47%	1,440
2026-04-27	90.26	90.40	89.76	89.84	-0.49%	6,032
2026-04-24	90.26	90.59	89.46	90.28	+0.09%	1,345
2026-04-23	89.54	90.34	89.50	90.20	+1.31%	1,513
2026-04-22	89.73	89.73	88.88	89.03	-1.13%	3,609
2026-04-21	91.17	91.70	90.05	90.05	-1.38%	3,779
2026-04-20	91.21	91.50	90.98	91.31	-1.00%	3,221
2026-04-17	90.12	92.28	90.12	92.23	+2.84%	918
2026-04-16	90.22	90.58	89.68	89.68	-0.58%	1,219
2026-04-15	90.09	90.21	89.60	90.20	-2.12%	2,092
2026-04-14	91.56	92.47	91.30	92.15	+0.09%	3,517
2026-04-13	91.52	92.12	91.45	92.07	-0.39%	555
2026-04-10	92.78	93.56	92.43	92.43	+0.26%	1,608
2026-04-09	93.14	93.14	91.62	92.19	-1.37%	4,458
2026-04-08	92.94	93.83	92.83	93.47	+4.72%	3,367
2026-04-07	90.85	91.34	89.00	89.26	-0.87%	4,164
2026-04-02	89.20	90.10	89.00	90.04	+0.18%	1,207
2026-04-01	90.28	90.28	88.75	89.88	+1.49%	3,709
2026-03-31	90.06	90.43	88.56	88.56	-1.55%	951
2026-03-30	89.19	89.95	89.19	89.95	+0.64%	4,753
2026-03-27	89.62	89.62	88.97	89.38	-0.53%	8,968
2026-03-26	89.91	90.85	89.86	89.86	-0.34%	1,487
2026-03-25	90.23	90.63	89.89	90.17	+0.83%	3,537
2026-03-24	90.14	90.15	89.34	89.43	-0.15%	2,020
2026-03-23	87.83	90.67	87.73	89.56	+0.86%	6,058
2026-03-20	90.81	90.81	88.78	88.80	-0.84%	5,032
2026-03-19	90.94	90.94	89.55	89.55	-2.77%	14,465
2026-03-18	93.89	93.89	91.73	92.10	-1.60%	14,230
2026-03-17	93.88	93.88	93.60	93.60	-0.68%	911
2026-03-16	93.94	94.26	93.55	94.24	+0.77%	1,467
2026-03-13	93.59	94.29	93.31	93.52	-1.21%	17,109
2026-03-12	94.40	94.77	94.27	94.67	-0.38%	1,288
2026-03-11	95.23	95.54	94.82	95.03	-0.88%	1,632
2026-03-10	96.31	96.31	95.20	95.87	+1.40%	1,302
2026-03-09	93.62	94.88	93.62	94.55	-1.19%	7,480
2026-03-06	96.66	96.99	95.19	95.69	-0.84%	3,081
2026-03-05	97.01	98.09	96.50	96.50	-1.44%	18,129
2026-03-04	97.14	97.91	96.72	97.91	+1.08%	2,585
2026-03-03	99.47	99.47	96.66	96.86	-3.97%	12,264
2026-03-02	101.52	101.84	100.84	100.86	-3.04%	1,704
2026-02-27	104.06	104.34	103.48	104.02	-0.52%	735
2026-02-26	104.18	104.76	104.18	104.56	+0.25%	736
2026-02-25	104.96	104.96	104.14	104.30	-0.87%	837
2026-02-24	105.16	105.80	104.86	105.22	+0.25%	982
2026-02-23	104.16	105.24	104.16	104.96	+0.31%	2,468
2026-02-20	103.28	104.64	103.28	104.64	+2.39%	2,453
2026-02-19	102.44	102.44	101.44	102.20	-0.25%	4,735
2026-02-18	102.14	102.46	101.68	102.46	+0.37%	478
2026-02-17	101.78	102.36	101.68	102.08	+0.49%	2,931
2026-02-16	101.90	102.16	101.58	101.58	-0.39%	854
2026-02-13	101.76	102.34	101.56	101.98	-0.91%	483
2026-02-12	102.82	102.92	102.10	102.92	+0.51%	712
2026-02-11	102.62	102.86	102.40	102.40	-0.08%	372
2026-02-10	102.30	102.48	101.94	102.48	+1.09%	178
2026-02-09	102.06	102.06	101.26	101.38	-0.94%	868
2026-02-06	101.32	102.34	100.62	102.34	+0.39%	1,935
2026-02-05	101.66	101.94	101.16	101.94	+0.35%	1,084
2026-02-04	100.18	101.76	100.18	101.58	+1.76%	2,730
2026-02-03	100.14	100.14	99.28	99.82	-0.26%	2,457
2026-02-02	100.22	100.72	100.08	100.08	+0.44%	4,104
2026-01-30	98.78	99.64	98.78	99.64	+1.17%	2,135
2026-01-29	98.28	98.90	98.27	98.49	+0.10%	1,294
2026-01-28	98.90	98.98	98.18	98.39	-2.14%	851
2026-01-27	100.56	100.80	100.46	100.54	-0.02%	2,038
2026-01-26	100.74	100.74	100.20	100.56	-0.28%	1,630
2026-01-23	100.78	100.90	100.34	100.84	-0.36%	1,895
2026-01-22	101.48	101.64	100.78	101.20	+0.98%	117
2026-01-21	100.24	100.70	99.96	100.22	+0.49%	3,083
2026-01-20	100.02	100.02	99.05	99.73	-1.04%	1,610
2026-01-19	100.90	101.00	100.78	100.78	-1.75%	13,601
2026-01-16	103.86	103.86	102.46	102.58	-1.59%	857
2026-01-15	105.32	105.32	104.22	104.24	-0.97%	834
2026-01-14	105.90	106.06	105.26	105.26	-0.32%	829
2026-01-13	105.38	105.88	105.26	105.60	+0.09%	425
2026-01-12	105.26	105.76	105.06	105.50	+0.29%	2,482
2026-01-09	103.86	105.20	103.86	105.20	+2.08%	1,041
2026-01-08	101.08	103.12	101.08	103.06	+1.44%	13,500
2026-01-07	103.08	103.08	101.16	101.60	-1.99%	1,079
2026-01-06	102.88	104.24	102.52	103.66	+0.25%	1,127
2026-01-05	103.56	103.80	102.70	103.40	-0.54%	1,166
2026-01-02	104.08	104.36	103.64	103.96	+0.21%	3,139
2025-12-30	103.06	103.76	103.06	103.74	+0.37%	214
2025-12-29	102.90	103.36	102.90	103.36	+0.56%	363
2025-12-23	102.84	103.00	102.78	102.78	-0.19%	114
2025-12-22	103.06	103.10	102.98	102.98	-0.31%	155
2025-12-19	103.70	103.90	103.04	103.30	-0.92%	932
2025-12-18	103.30	104.38	103.16	104.26	+0.70%	356
2025-12-17	103.36	103.58	103.12	103.54	-0.14%	1,045
2025-12-16	103.14	103.84	103.14	103.68	+0.47%	149
2025-12-15	103.36	103.94	103.16	103.20	+0.64%	630
2025-12-12	103.20	103.60	102.54	102.54	-0.81%	788
2025-12-11	102.80	103.38	102.80	103.38	+0.43%	357
2025-12-10	102.06	102.98	102.06	102.94	+0.41%	9,506
2025-12-09	101.86	102.56	101.26	102.52	+0.12%	1,711
2025-12-08	102.92	103.00	102.20	102.40	-1.12%	5,050
2025-12-05	103.08	103.56	102.90	103.56	+0.19%	7,485
2025-12-04	102.86	103.64	102.86	103.36	+0.21%	5,023
2025-12-03	103.10	103.34	102.84	103.14	-0.35%	476
2025-12-02	104.32	104.42	103.50	103.50	-0.88%	6,913
2025-12-01	103.42	104.42	103.42	104.42	+0.79%	1,338
2025-11-28	103.04	103.74	103.04	103.60	+0.62%	152
2025-11-27	103.00	103.00	102.54	102.96	-0.10%	516
2025-11-26	102.68	103.14	102.24	103.06	+0.82%	565
2025-11-25	100.84	102.24	100.68	102.22	+1.37%	19,465
2025-11-24	101.92	101.92	100.84	100.84	-0.26%	283
2025-11-21	99.66	101.10	99.66	101.10	+1.11%	1,386
2025-11-20	100.24	100.24	99.52	99.99	+0.81%	294
2025-11-19	99.32	99.75	99.19	99.19	-0.13%	197
2025-11-18	100.28	100.42	99.26	99.32	-1.86%	2,345
2025-11-17	101.78	101.78	101.10	101.20	-0.43%	5,410
2025-11-14	102.16	102.86	100.88	101.64	-0.35%	5,695
2025-11-13	103.48	103.48	101.90	102.00	-1.07%	417
2025-11-12	102.58	103.48	102.58	103.10	+0.70%	1,093
2025-11-11	101.46	102.72	101.46	102.38	+1.83%	2,255
2025-11-10	100.34	100.86	100.34	100.54	+0.98%	3,270
2025-11-07	99.67	99.67	99.06	99.56	+0.13%	618
2025-11-06	100.30	100.36	99.43	99.43	-1.18%	3,106
2025-11-05	98.88	100.62	98.88	100.62	+0.64%	466
2025-11-04	99.50	99.98	99.50	99.98	-0.60%	110
2025-11-03	100.06	100.84	100.06	100.58	+0.56%	4,404
2025-10-31	100.42	100.56	99.70	100.02	-0.52%	1,266
2025-10-30	100.84	100.84	100.24	100.54	-0.59%	3,468
2025-10-29	101.52	101.74	100.92	101.14	-0.78%	331
2025-10-28	102.14	102.20	101.94	101.94	-0.45%	58
2025-10-27	102.42	102.42	101.92	102.40	+0.00%	644
2025-10-24	102.72	102.76	102.08	102.40	-0.47%	397
2025-10-23	102.52	103.54	102.52	102.88	+0.67%	1,390
2025-10-22	100.98	102.20	100.98	102.20	-0.58%	1,124
2025-10-21	102.32	102.86	102.28	102.80	+0.10%	542
2025-10-20	102.10	102.70	102.06	102.70	+0.80%	480
2025-10-17	100.52	102.08	100.48	101.88	+0.51%	715
2025-10-16	100.38	101.36	100.38	101.36	+0.84%	2,598
2025-10-15	100.18	100.56	99.92	100.52	+3.34%	1,681
2025-10-14	97.21	97.47	97.11	97.27	-0.37%	178
2025-10-13	98.21	98.31	97.54	97.63	-0.06%	413
2025-10-10	99.31	99.39	97.69	97.69	-1.13%	192
2025-10-09	100.50	100.50	98.81	98.81	-1.35%	411
2025-10-08	98.74	100.20	98.74	100.16	+1.45%	1,481
2025-10-07	97.92	98.76	97.68	98.73	+1.52%	1,622
2025-10-06	98.19	98.19	97.25	97.25	-1.20%	157
2025-10-03	97.58	98.43	97.58	98.43	+0.59%	433
2025-10-02	97.32	98.00	97.32	97.85	+1.16%	5,047
2025-10-01	96.47	96.93	96.38	96.73	+0.36%	1,321
2025-09-30	96.02	96.38	95.65	96.38	+0.14%	141
2025-09-29	95.69	96.26	95.57	96.25	+0.60%	1,504
2025-09-26	95.37	95.72	95.26	95.68	+0.63%	10,563
2025-09-25	95.46	96.07	94.96	95.08	-0.45%	1,824
2025-09-24	96.44	96.48	95.49	95.51	-1.21%	1,125
2025-09-23	95.79	97.42	95.79	96.68	+1.06%	2,142
2025-09-22	96.64	96.64	95.67	95.67	-1.10%	1,903
2025-09-19	97.26	97.47	96.73	96.73	-0.99%	383
2025-09-18	97.38	98.21	97.38	97.70	+0.29%	261
2025-09-17	97.07	97.42	96.91	97.42	+0.42%	1,090
2025-09-16	97.56	97.86	96.84	97.01	-0.90%	376
2025-09-15	97.40	98.16	97.40	97.89	+0.93%	77
2025-09-12	97.18	97.18	96.73	96.99	-0.32%	725
2025-09-11	97.51	97.51	96.82	97.30	+0.39%	1,093
2025-09-10	97.02	97.57	96.92	96.92	-0.39%	73
2025-09-09	97.56	97.79	97.30	97.30	-0.21%	730
2025-09-08	97.24	97.50	97.03	97.50	-0.08%	80
2025-09-05	97.37	97.58	96.67	97.58	+0.34%	62
2025-09-04	97.51	97.70	97.16	97.25	-0.14%	5,051
2025-09-03	97.10	97.39	97.10	97.39	+1.05%	48
2025-09-02	96.56	96.85	96.38	96.38	-0.40%	790
2025-09-01	97.20	97.30	96.73	96.77	-0.22%	867
2025-08-29	97.56	97.76	96.98	96.98	-0.68%	558
2025-08-28	97.85	98.73	97.64	97.64	+0.08%	393
2025-08-27	96.38	97.94	96.38	97.56	+1.52%	1,718
2025-08-26	96.36	96.73	96.05	96.10	-0.45%	360
2025-08-25	97.05	97.09	96.47	96.53	-0.74%	348
2025-08-22	96.76	97.37	96.76	97.25	+0.35%	4,990
2025-08-21	97.21	97.21	96.63	96.91	-0.62%	296
2025-08-20	96.18	97.58	96.18	97.51	+1.46%	907
2025-08-19	94.97	96.42	94.97	96.11	+1.34%	1,035
2025-08-18	94.51	94.84	94.32	94.84	+0.38%	229
2025-08-15	94.97	94.97	94.47	94.48	-0.53%	990
2025-08-14	94.75	94.98	94.50	94.98	+0.22%	502
2025-08-13	93.98	94.77	93.98	94.77	+1.19%	315

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.25%). Worst month: Mar (-4.39%). Based on 5 years of daily data (2022–2026).

Jan+3.59%
Feb+2.29%
Mar-4.39%
Apr-0.26%
May+0.43%
Jun+0.51%
Jul-0.34%
Aug+1.34%
Sep-1.37%
Oct-1.06%
Nov+4.25%
Dec-0.46%

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

Quick answers

What is iShares STOXX Europe 600 Personal Household Goods UCITS ETF (DE)'s (EXH7.XETRA) latest close?

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

What is EXH7.XETRA's 52-week high and low?

106.06 high and 87.73 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, EXH7.XETRA's strongest calendar month has been Nov (average +4.25%) and its weakest Mar (average -4.39%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 977 daily bars in the Closelook data lake.