iShares (DE) I - iShares STOXX Europe 600 Utilities UCITS ETF (DE) (EXH9.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 +4% vs the 50-day and +2% vs the 200-day average, 3.2% below the 52-week high and +19.8% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: iShares (DE) I - iShares STOXX Europe 600 Utilities UCITS ETF (DE) trades 4.0% above its 50-day and 2.0% above its 200-day moving average. (as of 2026-10-30)
Tracking: Fund return minus the STOXX Europe 600 Utilities Net Return (NR): +0.15 percentage points over one year and +0.26 percentage points a year over five years; expense ratio 0.47%. (as of 2026-10-25)

This is an exchange-traded fund that tracks the STOXX Europe 600 Utilities index, giving exposure to large European power, gas and water suppliers. It is managed by iShares, part of BlackRock, and trades in euros on the Xetra exchange in Frankfurt.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXH9.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	57.74	58.05	57.63	57.86	-0.07%	30,148
2026-10-29	57.73	58.18	57.68	57.90	+0.68%	76,335
2026-10-28	56.99	57.57	56.86	57.51	+0.68%	40,231
2026-10-27	56.80	57.17	56.50	57.12	+0.42%	24,977
2026-10-26	56.58	57.01	56.58	56.88	+0.32%	31,903
2026-10-23	56.71	56.79	56.18	56.70	-0.05%	18,778
2026-10-22	56.30	56.78	56.05	56.73	+0.25%	14,804
2026-10-21	56.28	56.61	56.03	56.59	+0.80%	15,383
2026-10-20	55.80	56.27	55.73	56.14	+1.01%	22,961
2026-10-19	56.60	56.67	55.48	55.58	-2.06%	17,224
2026-10-16	56.31	56.79	56.22	56.75	+1.14%	60,446
2026-10-15	56.44	56.75	56.10	56.11	-1.15%	161,361
2026-10-14	56.72	57.07	56.41	56.76	+0.32%	10,781
2026-10-13	56.58	57.05	56.48	56.58	+0.50%	24,396
2026-10-12	56.05	56.30	55.93	56.30	+1.24%	10,497
2026-10-09	55.69	55.84	55.55	55.61	+0.60%	15,134
2026-10-08	55.05	55.70	54.96	55.28	+0.22%	40,454
2026-10-07	55.49	55.49	54.75	55.16	-0.86%	54,170
2026-10-06	55.65	55.97	55.36	55.64	+0.61%	44,954
2026-10-05	55.52	55.55	55.12	55.30	+0.05%	17,106
2026-10-02	54.94	55.59	54.68	55.27	+0.88%	24,276
2026-10-01	54.82	55.21	54.25	54.79	-0.44%	61,349
2026-09-30	55.35	55.80	54.97	55.03	+0.51%	24,136
2026-09-29	54.82	55.05	54.50	54.75	-0.13%	12,021
2026-09-28	55.37	55.57	54.82	54.82	-0.27%	31,046
2026-09-25	55.14	55.57	54.85	54.97	+0.00%	30,598
2026-09-24	54.76	55.35	54.73	54.97	-0.07%	64,025
2026-09-23	55.66	55.67	55.01	55.01	-1.11%	12,666
2026-09-22	55.76	55.82	55.32	55.63	+0.27%	18,398
2026-09-21	55.31	55.55	55.18	55.48	+0.18%	11,583
2026-09-18	55.87	55.87	55.25	55.38	-1.34%	28,457
2026-09-17	55.53	56.23	55.49	56.13	+1.52%	39,062
2026-09-16	54.45	55.33	54.42	55.29	+1.77%	17,826
2026-09-15	53.85	54.39	53.47	54.33	+0.78%	19,050
2026-09-14	54.86	54.86	53.91	53.91	-2.09%	25,733
2026-09-11	55.26	55.39	54.90	55.06	+0.00%	20,505
2026-09-10	55.29	55.63	55.01	55.06	-0.04%	14,325
2026-09-09	55.35	55.86	54.98	55.08	+0.13%	24,377
2026-09-08	55.01	55.07	54.68	55.01	-0.15%	16,615
2026-09-07	55.23	55.32	55.09	55.09	+0.18%	25,756
2026-09-04	54.31	55.04	54.26	54.99	+0.68%	14,824
2026-09-03	54.74	54.95	54.14	54.62	-0.09%	24,079
2026-09-02	55.89	55.93	54.50	54.67	-1.73%	28,006
2026-09-01	56.47	56.50	55.41	55.63	-0.77%	54,566
2026-08-31	56.35	56.44	56.06	56.06	-0.51%	39,073
2026-08-28	56.14	56.54	56.11	56.35	+1.31%	34,123
2026-08-27	56.28	56.41	55.29	55.62	-1.24%	45,319
2026-08-26	56.56	56.56	56.32	56.32	-0.28%	8,785
2026-08-25	56.07	56.53	56.07	56.48	+0.98%	13,743
2026-08-24	55.98	56.01	55.69	55.93	-0.09%	19,653
2026-08-21	56.20	56.53	55.97	55.98	-0.34%	28,632
2026-08-20	56.17	56.19	55.76	56.17	+0.47%	18,270
2026-08-19	56.60	56.68	55.91	55.91	-0.99%	38,736
2026-08-18	56.10	56.62	55.98	56.47	+0.57%	14,735
2026-08-17	56.53	56.62	56.15	56.15	-0.46%	24,009
2026-08-14	56.89	56.89	55.95	56.41	-1.04%	30,635
2026-08-13	57.14	57.20	56.91	57.00	-0.38%	44,355
2026-08-12	57.42	57.58	57.08	57.22	-0.16%	10,042
2026-08-11	57.44	57.44	57.10	57.31	+0.19%	11,625
2026-08-10	57.45	57.65	57.08	57.20	-0.76%	10,829
2026-08-07	57.60	57.84	57.03	57.64	+0.09%	50,308
2026-08-06	57.38	57.81	57.27	57.59	+0.84%	58,707
2026-08-05	57.76	58.00	57.09	57.11	-0.44%	24,072
2026-08-04	57.85	57.99	57.16	57.36	+0.00%	42,217
2026-08-03	57.24	57.44	56.93	57.36	+0.10%	21,533
2026-07-31	57.83	57.86	57.13	57.30	+0.44%	10,295
2026-07-30	56.95	57.52	56.93	57.05	+0.02%	14,667
2026-07-29	57.87	58.19	57.00	57.04	-1.18%	30,748
2026-07-28	58.57	58.61	57.72	57.72	-1.35%	37,833
2026-07-27	59.05	59.10	58.51	58.51	-1.02%	72,207
2026-07-24	58.82	59.16	58.73	59.11	+0.37%	33,160
2026-07-23	59.33	59.33	58.61	58.89	-0.96%	17,944
2026-07-22	58.37	59.69	58.37	59.46	+1.48%	59,631
2026-07-21	58.76	58.99	58.33	58.59	-0.31%	12,487
2026-07-20	58.83	59.00	58.66	58.77	-0.14%	24,607
2026-07-17	58.37	59.11	58.37	58.85	+1.66%	24,221
2026-07-16	58.37	58.49	57.54	57.89	-1.33%	39,420
2026-07-15	58.87	59.03	58.49	58.67	-1.59%	17,914
2026-07-14	59.07	59.70	59.07	59.62	+0.86%	15,829
2026-07-13	58.66	59.24	58.60	59.11	+0.97%	29,035
2026-07-10	58.59	58.79	58.52	58.54	-0.24%	16,083
2026-07-09	58.88	58.90	58.49	58.68	-0.03%	24,484
2026-07-08	58.72	59.03	58.50	58.70	-0.42%	28,186
2026-07-07	58.74	59.17	58.72	58.95	+0.24%	24,402
2026-07-06	59.52	59.58	58.76	58.81	-1.44%	41,150
2026-07-03	59.12	59.80	59.12	59.67	+1.64%	43,447
2026-07-02	57.71	58.83	57.71	58.71	+1.77%	21,616
2026-07-01	58.56	58.57	57.68	57.69	-1.94%	29,635
2026-06-30	59.17	59.18	58.65	58.83	+0.02%	25,444
2026-06-29	58.65	58.95	58.40	58.82	+0.65%	24,275
2026-06-26	58.35	58.70	58.29	58.44	+0.15%	49,873
2026-06-25	57.78	58.64	57.78	58.35	+1.81%	23,469
2026-06-24	57.11	57.41	57.01	57.31	-0.40%	16,390
2026-06-23	57.29	57.73	56.89	57.54	-0.10%	20,075
2026-06-22	57.25	57.60	57.00	57.60	+0.89%	27,608
2026-06-19	56.84	57.15	56.53	57.09	+0.37%	22,881
2026-06-18	57.19	57.19	56.56	56.88	-0.66%	44,063
2026-06-17	57.07	57.26	56.58	57.26	+0.07%	26,957
2026-06-16	57.54	57.54	57.02	57.22	-0.03%	14,532
2026-06-15	57.49	57.50	56.89	57.24	-0.57%	26,221
2026-06-12	57.36	57.61	57.01	57.57	+0.30%	21,720
2026-06-11	56.72	57.80	56.72	57.40	+1.40%	19,467
2026-06-10	56.56	56.96	56.00	56.61	-0.04%	18,691
2026-06-09	56.52	56.91	56.52	56.63	+0.21%	34,180
2026-06-08	57.02	57.04	56.48	56.51	-0.60%	23,551
2026-06-05	56.67	57.06	56.40	56.85	+1.05%	120,615
2026-06-04	56.10	56.64	56.02	56.26	-0.18%	7,794
2026-06-03	56.12	56.51	56.05	56.36	+0.86%	25,996
2026-06-02	55.68	56.28	55.67	55.88	+0.16%	22,417
2026-06-01	56.22	56.43	55.65	55.79	-0.53%	38,180
2026-05-29	56.44	56.60	56.09	56.09	-0.64%	22,076
2026-05-28	56.87	56.87	56.34	56.45	-0.62%	34,250
2026-05-27	57.19	57.26	56.55	56.80	-1.98%	37,257
2026-05-26	57.87	58.28	57.87	57.95	+0.00%	44,666
2026-05-25	57.77	58.02	57.53	57.95	+1.15%	21,327
2026-05-22	57.19	57.57	57.19	57.29	-0.14%	59,740
2026-05-21	56.65	57.37	56.65	57.37	+0.81%	20,706
2026-05-20	56.74	57.06	56.45	56.91	+0.73%	23,378
2026-05-19	56.58	56.86	56.37	56.50	+0.55%	110,079
2026-05-18	54.90	56.19	54.80	56.19	+2.02%	47,690
2026-05-15	56.75	56.75	55.05	55.08	-3.86%	58,176
2026-05-14	57.63	57.64	57.22	57.29	+0.12%	10,150
2026-05-13	57.25	57.80	56.89	57.22	+0.25%	39,217
2026-05-12	57.17	57.51	56.91	57.08	-1.11%	24,211
2026-05-11	56.88	57.79	56.81	57.72	+1.10%	21,748
2026-05-08	57.00	57.35	56.79	57.09	-0.16%	46,091
2026-05-07	57.81	57.81	57.13	57.18	-1.69%	46,820
2026-05-06	58.28	58.40	57.41	58.16	+0.07%	58,165
2026-05-05	58.25	58.51	57.65	58.12	+0.07%	38,694
2026-05-04	59.02	59.19	57.79	58.08	-1.64%	40,010
2026-04-30	57.86	59.18	57.76	59.05	+2.61%	27,017
2026-04-29	58.49	58.50	57.30	57.55	-1.93%	22,649
2026-04-28	58.42	58.77	58.30	58.68	+0.70%	19,121
2026-04-27	57.98	58.52	57.80	58.27	+0.36%	67,158
2026-04-24	58.37	58.48	58.04	58.06	-0.60%	107,350
2026-04-23	57.72	58.49	57.65	58.41	+0.74%	56,351
2026-04-22	57.44	58.25	57.40	57.98	+1.10%	24,094
2026-04-21	57.59	58.01	57.34	57.35	-0.02%	32,929
2026-04-20	57.37	57.46	57.25	57.36	+0.65%	26,938
2026-04-17	57.44	57.52	56.50	56.99	-1.28%	51,191
2026-04-16	58.39	58.57	57.71	57.73	-0.93%	52,409
2026-04-15	58.70	58.79	58.14	58.27	-1.17%	83,693
2026-04-14	58.80	59.02	58.45	58.96	+0.24%	41,929
2026-04-13	59.36	59.48	58.70	58.82	-1.19%	52,877
2026-04-10	59.37	59.80	59.19	59.53	-0.20%	33,874
2026-04-09	59.58	59.65	59.18	59.65	+1.03%	82,939
2026-04-08	59.46	59.84	58.42	59.04	+0.48%	67,152
2026-04-07	58.92	59.17	58.63	58.76	-0.34%	27,818
2026-04-02	58.02	58.96	57.91	58.96	+1.55%	27,837
2026-04-01	57.71	58.24	57.62	58.06	+1.98%	82,384
2026-03-31	56.99	57.34	56.74	56.93	+0.19%	20,322
2026-03-30	55.55	56.82	55.55	56.82	+3.16%	38,918
2026-03-27	55.65	55.66	54.42	55.08	-0.81%	94,916
2026-03-26	55.91	55.94	55.23	55.53	-1.19%	73,803
2026-03-25	55.69	56.22	55.60	56.20	+1.70%	74,256
2026-03-24	55.10	55.37	54.63	55.26	+1.08%	37,289
2026-03-23	54.28	55.82	53.97	54.67	-1.07%	113,446
2026-03-20	57.20	57.42	55.18	55.26	-2.69%	72,972
2026-03-19	57.35	57.53	56.72	56.79	-1.80%	164,048
2026-03-18	58.84	58.89	57.63	57.83	-2.10%	81,449
2026-03-17	58.53	59.20	58.50	59.07	+1.67%	49,900
2026-03-16	58.00	58.59	57.94	58.10	-0.27%	99,294
2026-03-13	57.41	58.82	57.28	58.26	+1.09%	69,778
2026-03-12	56.62	57.78	56.61	57.63	+1.73%	55,445
2026-03-11	56.64	57.01	56.35	56.65	-0.81%	52,633
2026-03-10	56.79	57.42	56.78	57.11	+1.89%	163,408
2026-03-09	54.87	56.08	54.82	56.05	-0.34%	79,926
2026-03-06	56.72	56.92	55.74	56.24	-0.46%	85,097
2026-03-05	56.80	57.44	56.37	56.50	-0.44%	961,575
2026-03-04	56.43	57.18	56.43	56.75	+0.85%	103,457
2026-03-03	57.26	57.29	55.82	56.27	-3.94%	145,631
2026-03-02	58.61	58.96	57.91	58.58	-0.71%	268,076
2026-02-27	58.63	59.39	58.54	59.00	+0.03%	127,065
2026-02-26	58.73	59.22	58.67	58.98	+0.37%	203,144
2026-02-25	57.74	58.76	57.49	58.76	+1.78%	165,185
2026-02-24	57.19	58.12	57.09	57.73	+1.26%	103,978
2026-02-23	56.63	57.18	56.49	57.01	+1.12%	132,134
2026-02-20	55.68	56.38	55.68	56.38	+0.80%	79,425
2026-02-19	56.32	56.34	55.36	55.93	-1.91%	96,755
2026-02-18	57.15	57.61	56.98	57.02	-0.09%	65,910
2026-02-17	56.93	57.69	56.87	57.07	+0.46%	58,758
2026-02-16	56.15	56.90	56.10	56.81	+0.28%	42,339
2026-02-13	56.77	56.77	55.95	56.65	-0.51%	103,347
2026-02-12	56.93	57.05	55.83	56.94	-0.38%	79,113
2026-02-11	56.22	57.19	56.17	57.16	+2.13%	88,511
2026-02-10	55.58	55.97	55.31	55.97	+0.58%	64,505
2026-02-09	55.28	55.65	54.90	55.65	+0.38%	94,159
2026-02-06	55.02	55.59	55.02	55.44	+0.98%	31,654
2026-02-05	54.92	55.14	54.26	54.90	-1.10%	93,601
2026-02-04	55.09	56.04	55.06	55.51	+0.96%	80,983
2026-02-03	54.38	54.98	54.38	54.98	+1.01%	61,992
2026-02-02	54.59	55.14	54.42	54.43	-0.13%	47,200
2026-01-30	54.34	54.73	54.25	54.50	+0.46%	41,680
2026-01-29	53.93	54.61	53.88	54.25	+0.24%	22,847
2026-01-28	53.87	54.15	53.52	54.12	+0.39%	56,106
2026-01-27	53.33	53.92	53.18	53.91	+1.14%	158,337
2026-01-26	52.97	53.48	52.80	53.30	+1.25%	69,868
2026-01-23	52.46	52.64	52.24	52.64	+0.13%	43,475
2026-01-22	52.64	53.13	52.10	52.57	+0.75%	72,016
2026-01-21	52.06	52.36	52.06	52.18	-0.06%	38,860
2026-01-20	52.51	52.54	52.04	52.21	-1.38%	39,717
2026-01-19	53.05	53.10	52.78	52.94	-0.23%	111,093
2026-01-16	52.56	53.06	52.53	53.06	+0.87%	50,833
2026-01-15	52.21	52.66	52.21	52.60	+0.38%	77,316
2026-01-14	52.34	52.51	51.90	52.40	+1.16%	31,324
2026-01-13	52.45	52.45	51.65	51.80	-1.16%	35,235
2026-01-12	52.52	52.58	52.20	52.41	-0.63%	31,826
2026-01-09	52.63	52.76	52.37	52.74	+0.13%	21,101
2026-01-08	52.91	52.91	52.60	52.67	-0.13%	34,472
2026-01-07	52.40	53.50	52.40	52.74	+1.19%	74,688
2026-01-06	51.39	52.59	51.36	52.12	+1.16%	63,903
2026-01-05	51.24	51.66	50.77	51.52	+0.45%	101,813
2026-01-02	50.49	51.33	50.49	51.29	+1.81%	20,492
2025-12-30	50.18	50.38	50.11	50.38	+0.26%	204,846
2025-12-29	49.90	50.33	49.85	50.25	+0.44%	35,628
2025-12-23	49.73	50.03	49.70	50.03	+0.90%	13,514
2025-12-22	49.65	49.67	49.24	49.59	-0.82%	79,172
2025-12-19	49.71	50.11	49.63	49.99	+0.81%	81,545
2025-12-18	49.52	49.70	49.48	49.59	+0.15%	89,381
2025-12-17	49.51	49.81	49.38	49.52	+0.34%	94,603
2025-12-16	49.62	49.70	49.34	49.35	-0.40%	96,210
2025-12-15	49.26	49.69	49.24	49.55	+1.06%	75,873
2025-12-12	48.91	49.12	48.76	49.03	+0.52%	21,921
2025-12-11	48.65	48.95	48.62	48.77	-0.62%	38,406
2025-12-10	49.27	49.34	49.04	49.08	-0.71%	41,044
2025-12-09	49.59	49.71	49.40	49.43	-0.31%	65,595
2025-12-08	49.59	49.76	49.50	49.59	+0.03%	134,716
2025-12-05	49.71	49.81	49.52	49.57	-0.60%	103,104
2025-12-04	49.94	49.94	49.65	49.87	-0.40%	41,106
2025-12-03	49.92	50.21	49.85	50.07	+0.18%	37,333
2025-12-02	49.98	50.28	49.95	49.98	+0.37%	61,482
2025-12-01	49.95	50.09	49.76	49.80	-0.65%	30,868
2025-11-28	50.02	50.12	49.77	50.12	+0.27%	27,447
2025-11-27	49.98	50.04	49.85	49.98	+0.09%	34,790
2025-11-26	49.28	49.94	49.11	49.94	+1.16%	59,292
2025-11-25	49.39	49.45	49.08	49.37	+0.03%	61,601
2025-11-24	49.37	49.58	49.19	49.35	-0.27%	44,382
2025-11-21	49.55	49.72	49.29	49.48	-0.23%	29,495
2025-11-20	49.44	49.83	49.44	49.60	+0.73%	27,379
2025-11-19	49.69	49.78	49.24	49.24	-1.39%	45,995
2025-11-18	50.03	50.11	49.88	49.94	-0.82%	22,570
2025-11-17	50.14	50.36	50.01	50.35	+0.81%	34,192
2025-11-14	49.82	50.00	49.58	49.95	-0.29%	19,368
2025-11-13	50.25	50.38	49.94	50.09	-0.28%	33,544
2025-11-12	49.88	50.27	49.58	50.23	+1.56%	91,033
2025-11-11	49.60	49.60	49.20	49.46	+0.06%	59,119
2025-11-10	49.27	49.55	48.98	49.43	+0.52%	31,194
2025-11-07	49.59	49.59	48.98	49.17	-0.65%	148,715
2025-11-06	49.71	49.71	49.28	49.49	+0.08%	86,428
2025-11-05	49.29	49.49	49.17	49.45	+0.21%	27,171

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.99%). Worst month: Dec (-1.12%). Based on 5 years of daily data (2022–2026).

Jan+0.97%
Feb+1.84%
Mar+3.62%
Apr+2.80%
May+0.10%
Jun+1.22%
Jul-0.55%
Aug-0.62%
Sep+0.39%
Oct+0.64%
Nov+3.99%
Dec-1.12%

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

Quick answers

What is iShares (DE) I - iShares STOXX Europe 600 Utilities UCITS ETF (DE)'s (EXH9.XETRA) latest close?

57.86 on 2026-10-30, from the Closelook data lake's daily price record.

What is EXH9.XETRA's 52-week high and low?

59.84 high and 48.62 low over the trailing 52 weeks, as of 2026-10-30.

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

Historically, EXH9.XETRA's strongest calendar month has been Nov (average +3.99%) and its weakest Dec (average -1.12%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EXH9.XETRA?

Recovery attempt under the 200-day: Trades +4% vs the 50-day and +2% vs the 200-day average, 3.2% below the 52-week high and +19.8% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EXH9.XETRA above its 50-day and 200-day moving averages?

iShares (DE) I - iShares STOXX Europe 600 Utilities UCITS ETF (DE) trades 4.0% above its 50-day and 2.0% above its 200-day moving average (3.0% above its 20-day). As of 2026-10-30.

How closely does EXH9.XETRA track its index?

Fund return minus the STOXX Europe 600 Utilities Net Return (NR): +0.15 percentage points over one year and +0.26 percentage points a year over five years; expense ratio 0.47%. As of 2026-10-25.