iShares (DE) I - iShares STOXX Europe 600 Retail UCITS ETF (DE) (EXH8.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 | 48.45 | 48.71 | 48.45 | 48.53 | +0.05% | 858 |
| 2026-08-06 | 48.75 | 48.75 | 48.51 | 48.51 | +0.39% | 104 |
| 2026-08-05 | 48.53 | 48.58 | 48.31 | 48.31 | +0.72% | 343 |
| 2026-08-04 | 47.58 | 47.98 | 47.12 | 47.97 | -0.63% | 2,488 |
| 2026-08-03 | 47.89 | 48.58 | 47.86 | 48.27 | +1.60% | 1,190 |
| 2026-07-31 | 48.01 | 48.24 | 47.47 | 47.52 | -1.41% | 636 |
| 2026-07-30 | 47.92 | 48.28 | 47.89 | 48.20 | +0.17% | 55 |
| 2026-07-29 | 48.10 | 48.12 | 47.26 | 48.12 | -0.05% | 2,496 |
| 2026-07-28 | 47.44 | 48.20 | 47.44 | 48.14 | +2.03% | 542 |
| 2026-07-27 | 47.31 | 47.46 | 47.18 | 47.18 | +1.90% | 1,420 |
| 2026-07-24 | 45.61 | 46.30 | 45.61 | 46.30 | +1.17% | 2,612 |
| 2026-07-23 | 46.19 | 46.31 | 45.71 | 45.77 | -1.56% | 849 |
| 2026-07-22 | 45.97 | 46.69 | 45.97 | 46.49 | +0.62% | 414 |
| 2026-07-21 | 46.16 | 46.30 | 45.97 | 46.20 | -0.25% | 400 |
| 2026-07-20 | 46.45 | 46.56 | 46.32 | 46.32 | -0.63% | 99 |
| 2026-07-17 | 46.73 | 46.73 | 46.39 | 46.62 | -0.52% | 6,690 |
| 2026-07-16 | 46.27 | 46.86 | 46.27 | 46.86 | +0.88% | 9,108 |
| 2026-07-15 | 45.87 | 46.45 | 45.63 | 46.45 | +0.11% | 170 |
| 2026-07-14 | 46.32 | 46.40 | 45.91 | 46.40 | -0.95% | 3,053 |
| 2026-07-13 | 46.56 | 47.16 | 46.56 | 46.84 | +0.14% | 2,302 |
| 2026-07-10 | 46.77 | 47.02 | 46.67 | 46.78 | +0.47% | 6,088 |
| 2026-07-09 | 46.17 | 46.56 | 46.05 | 46.56 | +1.76% | 86 |
| 2026-07-08 | 46.93 | 46.93 | 45.76 | 45.76 | -3.33% | 503 |
| 2026-07-07 | 47.33 | 47.72 | 47.33 | 47.33 | +0.19% | 321 |
| 2026-07-06 | 47.95 | 48.36 | 47.23 | 47.24 | -0.99% | 1,954 |
| 2026-07-03 | 47.41 | 47.79 | 47.19 | 47.71 | +0.47% | 1,195 |
| 2026-07-02 | 46.72 | 47.54 | 46.72 | 47.48 | +1.57% | 521 |
| 2026-07-01 | 46.38 | 46.75 | 45.94 | 46.75 | +0.72% | 371 |
| 2026-06-30 | 46.76 | 46.90 | 46.41 | 46.41 | -0.39% | 561 |
| 2026-06-29 | 46.62 | 46.87 | 46.55 | 46.59 | -0.51% | 812 |
| 2026-06-26 | 47.31 | 47.52 | 46.61 | 46.84 | -1.58% | 582 |
| 2026-06-25 | 47.30 | 47.91 | 47.18 | 47.59 | +0.80% | 536 |
| 2026-06-24 | 46.26 | 47.20 | 46.26 | 47.20 | +2.56% | 128 |
| 2026-06-23 | 45.94 | 46.19 | 45.94 | 46.02 | -0.53% | 155 |
| 2026-06-22 | 45.95 | 46.54 | 45.90 | 46.27 | +0.15% | 748 |
| 2026-06-19 | 46.71 | 46.71 | 46.20 | 46.20 | -1.36% | 1,355 |
| 2026-06-18 | 46.61 | 46.84 | 46.15 | 46.84 | +0.18% | 2,948 |
| 2026-06-17 | 46.46 | 46.76 | 46.46 | 46.75 | +1.05% | 4,635 |
| 2026-06-16 | 46.88 | 46.95 | 46.27 | 46.27 | -1.11% | 1,667 |
| 2026-06-15 | 47.68 | 47.68 | 46.77 | 46.78 | -0.09% | 4,571 |
| 2026-06-12 | 46.83 | 46.94 | 46.53 | 46.83 | +2.03% | 2,268 |
| 2026-06-11 | 45.57 | 46.18 | 45.57 | 45.90 | +0.46% | 170 |
| 2026-06-10 | 45.79 | 45.98 | 45.45 | 45.69 | -0.03% | 957 |
| 2026-06-09 | 45.15 | 46.00 | 45.15 | 45.70 | +1.57% | 1,076 |
| 2026-06-08 | 45.34 | 45.34 | 44.80 | 44.99 | -1.13% | 5,256 |
| 2026-06-05 | 45.34 | 45.94 | 45.31 | 45.51 | +0.98% | 901 |
| 2026-06-04 | 45.13 | 45.30 | 45.07 | 45.07 | +0.97% | 142 |
| 2026-06-03 | 45.02 | 45.11 | 44.63 | 44.63 | +0.90% | 116 |
| 2026-06-02 | 44.16 | 44.73 | 44.16 | 44.23 | +0.82% | 476 |
| 2026-06-01 | 44.73 | 44.96 | 43.78 | 43.88 | -1.77% | 1,898 |
| 2026-05-29 | 44.50 | 44.95 | 44.50 | 44.66 | +0.12% | 1,348 |
| 2026-05-28 | 44.17 | 44.61 | 44.17 | 44.61 | +0.30% | 5,330 |
| 2026-05-27 | 44.04 | 44.56 | 44.04 | 44.48 | +1.81% | 989 |
| 2026-05-26 | 43.97 | 43.97 | 43.62 | 43.69 | -0.59% | 1,370 |
| 2026-05-25 | 43.65 | 44.11 | 43.65 | 43.95 | +1.75% | 375 |
| 2026-05-22 | 43.25 | 43.25 | 43.05 | 43.19 | +0.93% | 1,090 |
| 2026-05-21 | 42.62 | 43.02 | 42.51 | 42.79 | +0.46% | 5,102 |
| 2026-05-20 | 41.72 | 42.63 | 41.56 | 42.59 | +1.61% | 5,729 |
| 2026-05-19 | 42.05 | 42.33 | 41.92 | 41.92 | +0.38% | 1,367 |
| 2026-05-18 | 40.77 | 41.87 | 40.77 | 41.76 | +1.64% | 3,039 |
| 2026-05-15 | 41.10 | 41.10 | 40.70 | 41.09 | -1.13% | 7,051 |
| 2026-05-14 | 41.69 | 41.69 | 41.55 | 41.55 | +0.58% | 780 |
| 2026-05-13 | 40.95 | 41.31 | 40.48 | 41.31 | +1.11% | 780 |
| 2026-05-12 | 41.47 | 41.47 | 40.86 | 40.86 | -3.12% | 1,265 |
| 2026-05-11 | 42.69 | 42.69 | 42.03 | 42.17 | -1.71% | 440 |
| 2026-05-08 | 43.05 | 43.41 | 42.91 | 42.91 | -0.91% | 5,460 |
| 2026-05-07 | 43.37 | 43.70 | 43.30 | 43.30 | +0.22% | 5,049 |
| 2026-05-06 | 42.17 | 43.88 | 42.17 | 43.21 | +3.16% | 8,775 |
| 2026-05-05 | 41.66 | 42.20 | 41.66 | 41.88 | +0.72% | 7,631 |
| 2026-05-04 | 42.20 | 42.20 | 41.59 | 41.59 | -1.32% | 3,012 |
| 2026-04-30 | 41.68 | 42.27 | 41.56 | 42.14 | +0.68% | 819 |
| 2026-04-29 | 42.41 | 42.41 | 41.73 | 41.85 | -1.76% | 194 |
| 2026-04-28 | 42.86 | 42.98 | 42.58 | 42.60 | -0.83% | 670 |
| 2026-04-27 | 43.42 | 43.45 | 42.96 | 42.96 | -0.54% | 279 |
| 2026-04-24 | 43.32 | 43.34 | 43.01 | 43.20 | -0.88% | 434 |
| 2026-04-23 | 43.54 | 43.72 | 43.48 | 43.58 | -0.59% | 3,524 |
| 2026-04-22 | 44.49 | 44.49 | 43.71 | 43.84 | -1.57% | 540 |
| 2026-04-21 | 45.07 | 45.30 | 44.54 | 44.54 | -0.82% | 1,843 |
| 2026-04-20 | 44.97 | 45.08 | 44.78 | 44.91 | -1.16% | 3,796 |
| 2026-04-17 | 44.31 | 45.44 | 44.31 | 45.44 | +2.30% | 239 |
| 2026-04-16 | 44.34 | 44.82 | 44.34 | 44.41 | +0.65% | 367 |
| 2026-04-15 | 44.23 | 44.23 | 43.97 | 44.13 | -0.12% | 229 |
| 2026-04-14 | 44.11 | 44.30 | 44.06 | 44.19 | +0.51% | 541 |
| 2026-04-13 | 43.94 | 43.96 | 43.73 | 43.96 | -0.81% | 322 |
| 2026-04-10 | 44.16 | 44.67 | 44.16 | 44.32 | +0.37% | 5,152 |
| 2026-04-09 | 43.76 | 44.16 | 43.45 | 44.16 | +0.57% | 784 |
| 2026-04-08 | 43.82 | 44.21 | 43.72 | 43.91 | +5.71% | 6,389 |
| 2026-04-07 | 42.37 | 42.80 | 41.53 | 41.53 | -1.85% | 5,067 |
| 2026-04-02 | 41.71 | 42.34 | 41.71 | 42.32 | -0.79% | 1,713 |
| 2026-04-01 | 42.38 | 42.66 | 41.97 | 42.66 | +3.34% | 644 |
| 2026-03-31 | 41.34 | 41.63 | 41.27 | 41.27 | +0.29% | 266 |
| 2026-03-30 | 40.85 | 41.16 | 40.74 | 41.16 | +0.41% | 4,147 |
| 2026-03-27 | 41.30 | 41.30 | 40.83 | 40.98 | -1.60% | 2,827 |
| 2026-03-26 | 41.59 | 42.13 | 41.45 | 41.65 | -0.31% | 5,901 |
| 2026-03-25 | 41.98 | 42.08 | 41.69 | 41.78 | +1.19% | 6,787 |
| 2026-03-24 | 41.85 | 41.85 | 41.29 | 41.29 | -0.84% | 9,157 |
| 2026-03-23 | 40.63 | 42.45 | 40.56 | 41.64 | +0.80% | 1,287 |
| 2026-03-20 | 42.22 | 42.22 | 41.17 | 41.31 | -1.15% | 6,666 |
| 2026-03-19 | 42.55 | 42.55 | 41.60 | 41.79 | -3.20% | 278 |
| 2026-03-18 | 43.73 | 43.93 | 43.05 | 43.17 | -0.70% | 778 |
| 2026-03-17 | 43.54 | 43.85 | 43.48 | 43.48 | -0.33% | 143 |
| 2026-03-16 | 43.81 | 43.81 | 43.30 | 43.62 | +0.14% | 589 |
| 2026-03-13 | 43.14 | 43.99 | 43.04 | 43.56 | -0.16% | 1,945 |
| 2026-03-12 | 43.83 | 44.20 | 43.37 | 43.63 | -0.24% | 286 |
| 2026-03-11 | 44.26 | 44.33 | 43.59 | 43.73 | +0.30% | 8,048 |
| 2026-03-10 | 43.41 | 43.77 | 43.30 | 43.60 | +2.28% | 621 |
| 2026-03-09 | 42.39 | 42.74 | 42.30 | 42.63 | -2.13% | 5,430 |
| 2026-03-06 | 44.44 | 44.55 | 43.36 | 43.56 | -1.67% | 1,959 |
| 2026-03-05 | 44.37 | 44.87 | 44.23 | 44.30 | -0.29% | 763 |
| 2026-03-04 | 43.41 | 44.44 | 43.41 | 44.44 | +2.42% | 1,809 |
| 2026-03-03 | 44.55 | 44.55 | 43.17 | 43.38 | -4.27% | 1,566 |
| 2026-03-02 | 45.10 | 45.59 | 44.90 | 45.32 | -3.21% | 512 |
| 2026-02-27 | 47.02 | 47.02 | 46.76 | 46.83 | -0.34% | 166 |
| 2026-02-26 | 46.52 | 46.98 | 46.49 | 46.98 | +1.67% | 512 |
| 2026-02-25 | 46.63 | 46.63 | 46.20 | 46.22 | -0.82% | 394 |
| 2026-02-24 | 46.16 | 46.63 | 46.16 | 46.59 | +1.25% | 389 |
| 2026-02-23 | 46.04 | 46.43 | 46.02 | 46.02 | -0.37% | 544 |
| 2026-02-20 | 46.35 | 46.35 | 46.11 | 46.19 | -0.27% | 412 |
| 2026-02-19 | 46.49 | 46.55 | 46.24 | 46.31 | -0.25% | 603 |
| 2026-02-18 | 46.21 | 46.43 | 46.09 | 46.43 | +0.63% | 1,246 |
| 2026-02-17 | 45.98 | 46.15 | 45.85 | 46.14 | +0.80% | 344 |
| 2026-02-16 | 45.77 | 45.89 | 45.74 | 45.77 | +0.24% | 227 |
| 2026-02-13 | 45.89 | 45.89 | 45.56 | 45.66 | -0.58% | 319 |
| 2026-02-12 | 46.30 | 46.30 | 45.89 | 45.93 | -0.26% | 301 |
| 2026-02-11 | 46.19 | 46.19 | 45.94 | 46.05 | -0.38% | 855 |
| 2026-02-10 | 46.22 | 46.34 | 46.05 | 46.23 | +0.37% | 283 |
| 2026-02-09 | 46.26 | 46.26 | 45.67 | 46.05 | -0.37% | 4,487 |
| 2026-02-06 | 45.66 | 46.23 | 45.54 | 46.23 | +0.60% | 406 |
| 2026-02-05 | 46.52 | 46.52 | 45.95 | 45.95 | -0.98% | 399 |
| 2026-02-04 | 45.64 | 46.62 | 45.64 | 46.41 | +2.12% | 1,766 |
| 2026-02-03 | 46.66 | 46.66 | 45.34 | 45.44 | -2.65% | 1,167 |
| 2026-02-02 | 46.15 | 46.77 | 46.06 | 46.67 | +1.23% | 978 |
| 2026-01-30 | 45.66 | 46.21 | 45.66 | 46.11 | +1.05% | 1,428 |
| 2026-01-29 | 46.03 | 46.13 | 45.63 | 45.63 | -1.00% | 3,744 |
| 2026-01-28 | 46.05 | 46.51 | 46.05 | 46.09 | +0.14% | 2,151 |
| 2026-01-27 | 45.67 | 46.09 | 45.67 | 46.02 | +0.54% | 1,592 |
| 2026-01-26 | 45.94 | 45.95 | 45.69 | 45.78 | -0.40% | 1,622 |
| 2026-01-23 | 46.08 | 46.36 | 45.97 | 45.97 | -0.65% | 269 |
| 2026-01-22 | 46.17 | 46.51 | 45.94 | 46.27 | +0.89% | 5,260 |
| 2026-01-21 | 45.69 | 46.01 | 45.60 | 45.85 | +0.22% | 260 |
| 2026-01-20 | 45.99 | 46.02 | 45.71 | 45.76 | -1.02% | 1,262 |
| 2026-01-19 | 45.68 | 46.29 | 45.68 | 46.23 | -0.37% | 4,265 |
| 2026-01-16 | 46.26 | 46.40 | 45.97 | 46.40 | +0.29% | 4,268 |
| 2026-01-15 | 46.40 | 46.47 | 46.05 | 46.26 | -1.34% | 1,406 |
| 2026-01-14 | 47.33 | 47.34 | 46.89 | 46.89 | -0.78% | 785 |
| 2026-01-13 | 47.69 | 47.76 | 47.15 | 47.26 | -0.22% | 2,089 |
| 2026-01-12 | 47.20 | 47.49 | 47.20 | 47.37 | +0.43% | 3,771 |
| 2026-01-09 | 47.19 | 47.27 | 47.02 | 47.16 | +0.53% | 3,013 |
| 2026-01-08 | 46.84 | 46.91 | 46.28 | 46.91 | -0.55% | 4,749 |
| 2026-01-07 | 46.68 | 47.30 | 46.67 | 47.17 | +0.92% | 1,570 |
| 2026-01-06 | 46.48 | 46.74 | 46.20 | 46.74 | +0.79% | 7,208 |
| 2026-01-05 | 46.24 | 46.38 | 45.66 | 46.38 | +0.11% | 15,814 |
| 2026-01-02 | 46.76 | 46.76 | 46.19 | 46.33 | -0.01% | 10,897 |
| 2025-12-30 | 46.23 | 46.33 | 46.20 | 46.33 | +0.19% | 12,075 |
| 2025-12-29 | 46.01 | 46.24 | 46.01 | 46.24 | +0.51% | 9 |
| 2025-12-23 | 46.05 | 46.22 | 46.01 | 46.01 | +0.00% | 515 |
| 2025-12-22 | 45.86 | 46.01 | 45.80 | 46.01 | +0.33% | 14 |
| 2025-12-19 | 46.16 | 46.21 | 45.85 | 45.85 | -0.86% | 270 |
| 2025-12-18 | 45.65 | 46.30 | 45.65 | 46.26 | +2.05% | 3,613 |
| 2025-12-17 | 45.12 | 45.38 | 45.06 | 45.33 | +0.50% | 17,418 |
| 2025-12-16 | 44.85 | 45.18 | 44.85 | 45.10 | +0.45% | 2,991 |
| 2025-12-15 | 45.13 | 45.13 | 44.90 | 44.90 | -0.09% | 30 |
| 2025-12-12 | 44.95 | 45.31 | 44.81 | 44.94 | +0.02% | 97 |
| 2025-12-11 | 44.68 | 45.13 | 44.68 | 44.93 | +0.56% | 15 |
| 2025-12-10 | 44.40 | 44.68 | 44.40 | 44.68 | +0.24% | 25 |
| 2025-12-09 | 44.79 | 44.79 | 44.42 | 44.58 | -0.27% | 282 |
| 2025-12-08 | 45.41 | 45.41 | 44.70 | 44.70 | -1.39% | 36 |
| 2025-12-05 | 45.28 | 45.56 | 45.28 | 45.33 | -0.03% | 148 |
| 2025-12-04 | 44.91 | 45.40 | 44.91 | 45.34 | +1.16% | 197 |
| 2025-12-03 | 44.28 | 44.85 | 44.28 | 44.82 | +3.61% | 6,232 |
| 2025-12-02 | 43.33 | 43.50 | 43.26 | 43.26 | -0.38% | 3,423 |
| 2025-12-01 | 42.85 | 43.42 | 42.73 | 43.42 | +0.78% | 140 |
| 2025-11-28 | 43.03 | 43.17 | 43.03 | 43.09 | +0.26% | 3 |
| 2025-11-27 | 42.79 | 42.98 | 42.79 | 42.98 | +0.29% | 422 |
| 2025-11-26 | 42.47 | 42.85 | 42.27 | 42.85 | +1.05% | 288 |
| 2025-11-25 | 41.90 | 42.41 | 41.86 | 42.41 | +1.74% | 0 |
| 2025-11-24 | 41.93 | 41.93 | 41.68 | 41.69 | -0.25% | 360 |
| 2025-11-21 | 41.44 | 41.84 | 41.44 | 41.79 | -0.17% | 664 |
| 2025-11-20 | 42.13 | 42.13 | 41.86 | 41.86 | -0.17% | 74 |
| 2025-11-19 | 41.73 | 42.13 | 41.73 | 41.93 | +0.58% | 526 |
| 2025-11-18 | 41.42 | 41.69 | 41.41 | 41.69 | -1.07% | 695 |
| 2025-11-17 | 43.12 | 43.12 | 42.14 | 42.14 | -2.26% | 100 |
| 2025-11-14 | 43.19 | 43.19 | 42.90 | 43.12 | -1.28% | 2,071 |
| 2025-11-13 | 44.04 | 44.04 | 43.67 | 43.67 | -0.69% | 126 |
| 2025-11-12 | 43.83 | 44.01 | 43.81 | 43.98 | +0.23% | 47 |
| 2025-11-11 | 43.46 | 43.88 | 43.24 | 43.88 | +1.37% | 28 |
| 2025-11-10 | 43.06 | 43.28 | 43.06 | 43.28 | +1.68% | 295 |
| 2025-11-07 | 43.29 | 43.29 | 42.45 | 42.57 | -0.92% | 2,462 |
| 2025-11-06 | 43.09 | 43.30 | 42.97 | 42.97 | -0.53% | 150 |
| 2025-11-05 | 42.78 | 43.20 | 42.78 | 43.20 | +0.55% | 1,998 |
| 2025-11-04 | 42.90 | 43.13 | 42.61 | 42.96 | -1.54% | 168 |
| 2025-11-03 | 43.80 | 44.03 | 43.63 | 43.63 | -0.72% | 6,906 |
| 2025-10-31 | 44.02 | 44.02 | 43.84 | 43.95 | -0.59% | 9,809 |
| 2025-10-30 | 44.30 | 44.30 | 43.99 | 44.20 | -0.37% | 6 |
| 2025-10-29 | 44.48 | 44.73 | 44.37 | 44.37 | +0.43% | 5,684 |
| 2025-10-28 | 44.38 | 44.38 | 44.06 | 44.18 | -0.53% | 2,505 |
| 2025-10-27 | 44.52 | 44.53 | 44.41 | 44.41 | +0.14% | 8 |
| 2025-10-24 | 44.16 | 44.35 | 44.13 | 44.35 | +1.04% | 224 |
| 2025-10-23 | 43.98 | 44.00 | 43.71 | 43.90 | +0.22% | 96 |
| 2025-10-22 | 43.38 | 43.89 | 43.38 | 43.80 | +0.97% | 2,510 |
| 2025-10-21 | 43.41 | 43.41 | 43.31 | 43.38 | +0.20% | 1 |
| 2025-10-20 | 43.12 | 43.30 | 43.12 | 43.30 | +0.21% | 20 |
| 2025-10-17 | 43.07 | 43.34 | 42.72 | 43.21 | -0.48% | 314 |
| 2025-10-16 | 42.95 | 43.42 | 42.95 | 43.42 | +0.85% | 8 |
| 2025-10-15 | 42.84 | 43.16 | 42.84 | 43.05 | +0.38% | 64 |
| 2025-10-14 | 42.70 | 43.02 | 42.70 | 42.89 | -0.14% | 1,786 |
| 2025-10-13 | 42.87 | 43.05 | 42.87 | 42.95 | +0.87% | 8 |
| 2025-10-10 | 43.35 | 43.49 | 42.58 | 42.58 | -1.34% | 602 |
| 2025-10-09 | 43.84 | 43.84 | 43.16 | 43.16 | -1.55% | 599 |
| 2025-10-08 | 43.72 | 44.09 | 43.72 | 43.84 | +0.07% | 126 |
| 2025-10-07 | 43.88 | 44.09 | 43.70 | 43.81 | -0.54% | 6,055 |
| 2025-10-06 | 44.08 | 44.20 | 44.05 | 44.05 | -0.11% | 1,202 |
| 2025-10-03 | 44.06 | 44.10 | 44.01 | 44.10 | +0.55% | 43 |
| 2025-10-02 | 43.98 | 44.05 | 43.66 | 43.86 | +0.25% | 1,006 |
| 2025-10-01 | 42.98 | 43.75 | 42.98 | 43.75 | +1.39% | 250 |
| 2025-09-30 | 42.68 | 43.15 | 42.52 | 43.15 | +0.81% | 410 |
| 2025-09-29 | 42.58 | 42.80 | 42.58 | 42.80 | +0.66% | 32 |
| 2025-09-26 | 42.31 | 42.52 | 42.22 | 42.52 | +0.85% | 0 |
| 2025-09-25 | 42.53 | 42.53 | 42.16 | 42.16 | +0.48% | 2,396 |
| 2025-09-24 | 41.90 | 42.13 | 41.70 | 41.97 | -0.12% | 526 |
| 2025-09-23 | 41.85 | 42.04 | 41.84 | 42.02 | +1.98% | 6,082 |
| 2025-09-22 | 41.43 | 41.43 | 41.20 | 41.20 | -0.59% | 246 |
| 2025-09-19 | 41.62 | 41.62 | 41.45 | 41.45 | -0.60% | 48 |
| 2025-09-18 | 41.20 | 41.70 | 41.20 | 41.70 | +0.22% | 1,165 |
| 2025-09-17 | 41.33 | 41.62 | 41.33 | 41.60 | +1.09% | 57 |
| 2025-09-16 | 41.47 | 41.69 | 41.16 | 41.16 | -0.76% | 158 |
| 2025-09-15 | 41.29 | 41.55 | 41.29 | 41.47 | +0.86% | 295 |
| 2025-09-12 | 41.38 | 41.38 | 40.99 | 41.12 | -0.64% | 1,377 |
| 2025-09-11 | 41.12 | 41.38 | 41.12 | 41.38 | +1.29% | 2,097 |
| 2025-09-10 | 41.17 | 41.24 | 40.80 | 40.85 | +1.48% | 1,770 |
| 2025-09-09 | 40.73 | 40.77 | 40.26 | 40.26 | -0.85% | 123 |
| 2025-09-08 | 39.99 | 40.60 | 39.99 | 40.60 | +1.56% | 116 |
| 2025-09-05 | 40.12 | 40.12 | 39.84 | 39.98 | -0.03% | 51 |
| 2025-09-04 | 39.52 | 40.16 | 39.52 | 39.99 | +1.45% | 1,101 |
| 2025-09-03 | 39.11 | 39.42 | 39.11 | 39.42 | +1.66% | 47 |
| 2025-09-02 | 39.74 | 39.74 | 38.77 | 38.77 | -2.82% | 45 |
| 2025-09-01 | 40.10 | 40.10 | 39.82 | 39.90 | -0.13% | 347 |
| 2025-08-29 | 40.63 | 40.69 | 39.95 | 39.95 | -1.72% | 187 |
| 2025-08-28 | 41.03 | 41.06 | 40.65 | 40.65 | -0.51% | 6 |
| 2025-08-27 | 41.07 | 41.07 | 40.86 | 40.86 | -0.01% | 0 |
| 2025-08-26 | 40.80 | 41.17 | 40.80 | 40.87 | -0.38% | 291 |
| 2025-08-25 | 41.27 | 41.30 | 41.02 | 41.02 | -0.79% | 11 |
| 2025-08-22 | 40.86 | 41.34 | 40.86 | 41.34 | +1.22% | 0 |
| 2025-08-21 | 41.01 | 41.05 | 40.84 | 40.84 | -0.66% | 15 |
| 2025-08-20 | 40.89 | 41.12 | 40.89 | 41.12 | -0.05% | 240 |
| 2025-08-19 | 40.55 | 41.13 | 40.55 | 41.13 | +1.83% | 7 |
| 2025-08-18 | 40.39 | 40.42 | 40.38 | 40.40 | +0.41% | 707 |
| 2025-08-15 | 40.53 | 40.53 | 40.23 | 40.23 | -0.40% | 8 |
| 2025-08-14 | 40.25 | 40.39 | 40.25 | 40.39 | +0.62% | 19 |
| 2025-08-13 | 39.96 | 40.22 | 39.96 | 40.14 | +0.97% | 590 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.82%). Worst month: Oct (-1.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares (DE) I - iShares STOXX Europe 600 Retail UCITS ETF (DE)'s (EXH8.XETRA) latest close?
48.53 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXH8.XETRA's 52-week high and low?
48.75 high and 38.77 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares (DE) I - iShares STOXX Europe 600 Retail UCITS ETF (DE)'s strongest and weakest month historically?
Historically, EXH8.XETRA's strongest calendar month has been Nov (average +4.82%) and its weakest Oct (average -1.73%), 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.