iShares STOXX Europe 600 Personal Household Goods UCITS ETF (DE) (EXH7.XETRA) — Price History

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

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +3.5% vs the 50-day and +0.6% vs the 200-day average, 9.7% below the 52-week high and +9% off the 52-week low; a death cross printed 52 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: iShares STOXX Europe 600 Personal Household Goods UCITS ETF (DE) trades 3.5% above its 50-day and 0.6% above its 200-day moving average. (as of 2026-10-30)
Tracking: Fund return minus the STOXX Europe 600 Personal & Household Goods Net Return (NR): −0.06 percentage points over one year and −0.19 percentage points a year over five years; expense ratio 0.46%. (as of 2026-10-25)

iShares STOXX Europe 600 Personal & Household Goods UCITS ETF (DE) is an exchange-traded fund from iShares that tracks the personal and household goods companies within the STOXX Europe 600 index. It offers exposure to European makers of personal care, household and consumer durable products through one listed instrument rather than a single company.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXH7.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	94.41	95.05	94.30	94.82	+1.75%	2,728
2026-10-29	93.51	93.51	93.11	93.19	+0.50%	1,824
2026-10-28	92.82	93.05	92.73	92.73	-0.79%	1,020
2026-10-27	93.38	93.63	93.22	93.47	-0.48%	9,299
2026-10-26	93.67	94.23	93.67	93.92	+0.54%	329
2026-10-23	94.77	94.77	93.34	93.42	-1.11%	1,790
2026-10-22	93.51	94.57	93.44	94.47	+0.50%	1,120
2026-10-21	93.88	94.13	93.80	94.00	-0.09%	7,197
2026-10-20	94.19	94.25	93.70	94.08	+0.19%	1,336
2026-10-19	94.10	94.10	93.26	93.90	-0.84%	4,140
2026-10-16	93.64	94.70	93.64	94.70	+0.84%	4,977
2026-10-15	93.22	94.05	92.91	93.91	+1.65%	1,810
2026-10-14	91.80	92.64	91.80	92.39	+1.54%	719
2026-10-13	91.36	91.36	90.79	90.99	+0.17%	65
2026-10-12	90.46	91.00	90.28	90.84	+0.93%	608
2026-10-09	90.02	90.12	89.81	90.00	+1.18%	551
2026-10-08	89.00	89.00	88.56	88.95	-0.59%	157
2026-10-07	88.68	89.48	88.45	89.48	+0.83%	1,688
2026-10-06	88.59	88.90	88.32	88.74	+0.60%	2,157
2026-10-05	88.22	88.70	87.93	88.21	+0.35%	3,681
2026-10-02	87.81	88.79	87.81	87.90	-0.11%	7,567
2026-10-01	88.71	89.03	88.00	88.00	-1.99%	5,452
2026-09-30	90.33	90.55	89.79	89.79	-0.08%	685
2026-09-29	90.41	90.41	89.86	89.86	-0.70%	380
2026-09-28	90.60	90.84	90.24	90.49	+1.06%	3,522
2026-09-25	89.90	90.11	89.43	89.54	-0.25%	6,121
2026-09-24	90.14	90.34	89.76	89.76	+0.04%	4,754
2026-09-23	90.43	90.66	89.72	89.72	-0.51%	2,005
2026-09-22	89.81	90.95	89.81	90.18	+0.57%	1,962
2026-09-21	88.88	89.67	88.88	89.67	+0.53%	2,934
2026-09-18	89.83	89.94	89.02	89.20	-0.90%	1,167
2026-09-17	90.52	90.74	90.01	90.01	-0.21%	225
2026-09-16	89.33	90.24	89.06	90.20	+0.60%	5,304
2026-09-15	90.29	90.29	89.45	89.66	-1.40%	926
2026-09-14	89.75	90.93	89.75	90.93	+1.46%	2,262
2026-09-11	89.32	89.98	89.32	89.62	+0.55%	1,258
2026-09-10	89.45	89.45	88.93	89.13	-0.67%	522
2026-09-09	91.35	91.35	89.73	89.73	-2.42%	738
2026-09-08	92.09	92.70	91.96	91.96	-0.42%	2,726
2026-09-07	91.96	92.43	91.60	92.35	-0.28%	456
2026-09-04	92.10	92.65	92.10	92.61	+0.19%	387
2026-09-03	93.27	93.27	91.96	92.43	-1.39%	2,457
2026-09-02	94.05	94.05	93.40	93.73	-0.66%	995
2026-09-01	95.39	95.39	94.06	94.35	-0.37%	3,664
2026-08-31	95.67	95.67	94.70	94.70	-0.87%	761
2026-08-28	95.00	95.71	94.80	95.53	+0.96%	34,701
2026-08-27	94.37	94.62	94.26	94.62	-0.54%	5,924
2026-08-26	94.54	95.41	94.54	95.13	+0.97%	16,042
2026-08-25	94.75	94.83	94.05	94.22	-0.94%	432
2026-08-24	94.12	95.25	94.12	95.11	+1.31%	119
2026-08-21	92.83	93.88	92.83	93.88	+1.07%	48
2026-08-20	93.54	93.54	92.89	92.89	-0.71%	620
2026-08-19	92.99	93.65	92.99	93.55	+0.56%	543
2026-08-18	92.45	93.03	92.43	93.03	+0.37%	55
2026-08-17	94.23	94.24	92.65	92.69	-2.21%	1,940
2026-08-14	95.72	95.72	94.71	94.78	-0.98%	65
2026-08-13	95.43	96.22	95.43	95.72	+0.64%	978
2026-08-12	96.33	96.33	94.93	95.11	-1.78%	625
2026-08-11	97.44	97.50	96.83	96.83	-0.68%	374
2026-08-10	97.74	97.82	97.10	97.49	-0.26%	1,679
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

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+0.22%
Sep-2.24%
Oct-1.06%
Nov+4.25%
Dec-0.46%

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

Quick answers

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

94.82 on 2026-10-30, 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 2026-10-30.

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 1037 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EXH7.XETRA?

Recovery attempt under the 200-day: Trades +3.5% vs the 50-day and +0.6% vs the 200-day average, 9.7% below the 52-week high and +9% off the 52-week low; a death cross printed 52 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EXH7.XETRA above its 50-day and 200-day moving averages?

iShares STOXX Europe 600 Personal Household Goods UCITS ETF (DE) trades 3.5% above its 50-day and 0.6% above its 200-day moving average (2.9% above its 20-day). As of 2026-10-30.

How closely does EXH7.XETRA track its index?

Fund return minus the STOXX Europe 600 Personal Household Goods Net Return (NR): −0.06 percentage points over one year and −0.19 percentage points a year over five years; expense ratio 0.46%. As of 2026-10-25.