iShares STOXX Europe 600 Banks UCITS ETF (DE) (EXV1.XETRA) — Price History

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

The Closelooknet read

Signal: Mixed moving-average stack — Trades -9.1% vs the 50-day and -3% vs the 200-day average, 14.2% below the 52-week high and +22.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: iShares STOXX Europe 600 Banks UCITS ETF (DE) trades 9.1% below its 50-day and 3.0% below its 200-day moving average. (as of 2026-10-30)
Tracking: Fund return minus the STOXX Europe 600 Banks Net Return (NR): +0.13 percentage points over one year and +0.49 percentage points a year over five years; expense ratio 0.45%. (as of 2026-10-25)

This is an exchange-traded fund that tracks the STOXX Europe 600 Banks index, holding shares of major European bank groups in the same weights as that index. It is managed by iShares and listed in Frankfurt through the Xetra system.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXV1.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	37.68	37.80	37.19	37.26	-2.38%	70,025
2026-10-29	37.92	38.33	37.76	38.17	-0.04%	183,478
2026-10-28	38.26	38.49	37.95	38.19	+0.04%	213,786
2026-10-27	37.66	38.18	37.56	38.17	+0.13%	105,305
2026-10-26	37.63	38.20	37.63	38.12	+1.32%	114,051
2026-10-23	37.91	37.91	37.20	37.63	-0.25%	158,094
2026-10-22	38.45	38.45	37.72	37.72	-3.59%	118,152
2026-10-21	38.62	39.17	38.47	39.13	+1.36%	147,104
2026-10-20	38.69	38.91	38.02	38.60	-0.46%	145,333
2026-10-19	39.16	39.16	38.60	38.78	-2.02%	102,491
2026-10-16	39.52	39.71	39.40	39.58	+0.71%	114,797
2026-10-15	39.24	39.72	39.05	39.30	-1.45%	163,051
2026-10-14	40.06	40.11	39.63	39.88	-0.54%	86,135
2026-10-13	40.34	40.48	39.93	40.09	+0.39%	120,854
2026-10-12	39.87	40.00	39.76	39.94	+1.45%	112,411
2026-10-09	39.62	39.62	39.30	39.37	+0.66%	241,467
2026-10-08	39.20	39.56	38.94	39.11	-2.13%	5,067,486
2026-10-07	41.03	41.04	39.70	39.96	-3.33%	3,833,869
2026-10-06	41.20	41.55	41.12	41.34	+1.21%	165,860
2026-10-05	40.48	40.91	40.10	40.84	+1.33%	303,301
2026-10-02	40.21	40.52	39.67	40.30	+0.07%	451,301
2026-10-01	41.34	41.46	40.23	40.27	-3.69%	206,711
2026-09-30	42.49	42.62	41.82	41.82	-0.78%	45,021
2026-09-29	42.55	42.79	42.12	42.15	-0.52%	72,577
2026-09-28	42.44	42.79	42.26	42.37	-0.04%	49,460
2026-09-25	42.37	42.60	42.27	42.38	+1.23%	96,669
2026-09-24	41.81	42.16	41.77	41.87	-0.66%	99,163
2026-09-23	42.73	42.73	42.05	42.15	-0.35%	185,336
2026-09-22	42.66	43.05	42.30	42.30	-1.01%	110,780
2026-09-21	42.60	42.85	42.52	42.73	+1.61%	55,552
2026-09-18	42.80	42.90	41.95	42.05	-1.94%	120,244
2026-09-17	42.56	42.90	42.44	42.88	+1.26%	138,097
2026-09-16	42.58	42.63	42.22	42.35	+0.43%	90,815
2026-09-15	42.11	42.59	41.75	42.17	-0.94%	111,134
2026-09-14	42.96	43.15	42.29	42.57	-1.06%	235,147
2026-09-11	42.75	43.13	42.66	43.02	+1.40%	136,042
2026-09-10	42.83	42.88	42.20	42.43	-0.39%	116,003
2026-09-09	42.74	42.77	42.04	42.59	-1.27%	186,705
2026-09-08	43.09	43.15	42.59	43.15	-0.08%	117,604
2026-09-07	43.16	43.20	42.98	43.18	+0.12%	83,996
2026-09-04	42.82	43.16	42.63	43.13	+0.30%	122,354
2026-09-03	42.43	43.13	42.32	43.00	+1.44%	70,690
2026-09-02	42.30	42.52	42.03	42.39	+0.47%	95,144
2026-09-01	42.15	42.34	41.70	42.19	-0.12%	251,534
2026-08-31	42.41	42.59	42.24	42.24	-0.33%	55,096
2026-08-28	42.26	42.38	42.06	42.38	+1.18%	137,749
2026-08-27	42.60	42.65	41.80	41.88	-1.67%	150,741
2026-08-26	42.56	42.72	42.31	42.59	+0.67%	71,303
2026-08-25	42.64	42.70	42.10	42.31	-0.21%	184,278
2026-08-24	42.08	42.44	41.97	42.40	+0.56%	95,773
2026-08-21	42.05	42.28	41.89	42.16	+0.95%	63,686
2026-08-20	41.81	41.96	41.65	41.77	-0.14%	95,457
2026-08-19	42.42	42.52	41.83	41.83	-1.41%	74,099
2026-08-18	42.91	42.95	42.43	42.43	-1.16%	78,989
2026-08-17	43.11	43.21	42.91	42.93	-0.27%	71,025
2026-08-14	42.92	43.12	42.76	43.05	+0.15%	78,556
2026-08-13	43.35	43.44	42.95	42.98	+0.12%	154,486
2026-08-12	42.85	42.93	42.69	42.93	+0.41%	50,562
2026-08-11	42.84	42.92	42.66	42.76	-0.19%	126,638
2026-08-10	42.63	42.84	42.56	42.84	+0.09%	127,379
2026-08-07	42.79	43.12	42.58	42.80	-0.08%	117,498
2026-08-06	42.83	43.19	42.80	42.83	+0.54%	162,794
2026-08-05	42.73	42.80	42.25	42.60	-0.63%	264,736
2026-08-04	42.77	43.02	42.49	42.87	+0.62%	117,773
2026-08-03	42.48	42.60	42.27	42.60	+1.46%	121,607
2026-07-31	42.07	42.40	41.71	41.99	+0.33%	127,811
2026-07-30	40.93	41.92	40.81	41.85	+2.54%	101,325
2026-07-29	41.41	41.50	40.77	40.81	-1.09%	79,029
2026-07-28	41.45	41.63	41.00	41.27	-0.57%	81,205
2026-07-27	41.52	41.80	41.45	41.50	+0.86%	87,520
2026-07-24	40.60	41.15	40.60	41.15	+1.72%	70,985
2026-07-23	41.17	41.24	40.38	40.45	-2.26%	211,964
2026-07-22	40.91	41.52	40.80	41.38	+1.16%	125,751
2026-07-21	40.53	40.91	40.30	40.91	+1.65%	121,056
2026-07-20	40.13	40.53	40.03	40.24	-0.04%	203,049
2026-07-17	40.20	40.38	39.65	40.26	-1.20%	155,024
2026-07-16	40.74	40.79	40.33	40.75	+0.33%	119,291
2026-07-15	40.45	40.80	40.26	40.62	-2.29%	105,725
2026-07-14	40.87	41.70	40.74	41.56	+0.67%	269,682
2026-07-13	41.38	41.51	41.09	41.29	-0.33%	163,888
2026-07-10	41.25	41.59	41.22	41.42	+0.75%	319,906
2026-07-09	40.92	41.24	40.90	41.12	+1.68%	152,497
2026-07-08	41.10	41.26	40.25	40.44	-2.86%	198,456
2026-07-07	41.89	42.03	41.62	41.63	-0.60%	121,465
2026-07-06	41.65	41.88	41.48	41.88	+0.90%	99,254
2026-07-03	41.44	41.51	41.20	41.50	+0.51%	812,981
2026-07-02	40.63	41.44	40.58	41.29	+1.72%	140,294
2026-07-01	40.13	40.59	40.07	40.59	+0.43%	61,337
2026-06-30	39.99	40.50	39.95	40.41	+1.16%	101,039
2026-06-29	39.86	40.10	39.80	39.95	-0.15%	53,456
2026-06-26	40.16	40.27	39.69	40.01	-0.98%	101,303
2026-06-25	40.12	40.41	40.02	40.41	+0.76%	42,599
2026-06-24	40.48	40.50	40.01	40.10	-1.13%	81,634
2026-06-23	40.63	40.80	40.41	40.56	-0.95%	155,658
2026-06-22	40.47	41.02	40.24	40.95	+1.35%	131,273
2026-06-19	40.30	40.58	40.25	40.41	+0.15%	587,527
2026-06-18	40.40	40.45	40.09	40.34	-0.10%	137,155
2026-06-17	39.86	40.38	39.70	40.38	+1.96%	233,763
2026-06-16	39.24	39.66	39.22	39.61	+1.51%	143,990
2026-06-15	39.23	39.23	38.87	39.02	+1.64%	945,504
2026-06-12	37.72	38.41	37.62	38.39	+4.31%	716,350
2026-06-11	36.80	37.16	36.72	36.80	+0.63%	1,652,339
2026-06-10	36.91	37.04	36.28	36.58	-0.81%	1,849,530
2026-06-09	37.32	37.77	36.88	36.88	-0.82%	1,687,946
2026-06-08	37.02	37.59	36.95	37.18	-0.32%	1,200,451
2026-06-05	37.44	37.74	37.30	37.30	-0.59%	990,718
2026-06-04	37.55	37.77	36.92	37.52	+0.48%	1,168,222
2026-06-03	37.75	37.84	37.34	37.34	-1.63%	1,753,266
2026-06-02	37.97	38.05	37.63	37.96	+1.08%	516,427
2026-06-01	37.83	37.91	37.27	37.55	-0.82%	1,150,915
2026-05-29	37.76	38.10	37.70	37.87	+1.05%	574,495
2026-05-28	37.62	37.73	37.23	37.47	-0.95%	777,541
2026-05-27	37.91	38.13	37.80	37.83	+0.27%	676,262
2026-05-26	37.87	38.05	37.73	37.73	-0.81%	1,189,166
2026-05-25	37.70	38.15	37.49	38.04	+2.44%	304,460
2026-05-22	37.01	37.34	36.91	37.13	+0.83%	347,953
2026-05-21	36.86	37.09	36.44	36.83	-0.39%	1,536,200
2026-05-20	35.89	37.10	35.83	36.98	+2.78%	433,000
2026-05-19	36.14	36.39	35.98	35.98	-0.21%	327,992
2026-05-18	35.70	36.26	35.48	36.05	+0.75%	266,198
2026-05-15	35.87	36.01	35.55	35.78	-1.72%	371,177
2026-05-14	36.28	36.45	36.09	36.41	+1.22%	1,828,289
2026-05-13	36.12	36.13	35.42	35.97	+0.95%	232,376
2026-05-12	35.59	35.79	35.50	35.63	-1.85%	236,403
2026-05-11	36.23	36.52	36.17	36.30	+0.08%	405,106
2026-05-08	36.13	36.45	35.96	36.27	-0.51%	303,867
2026-05-07	36.86	37.00	36.45	36.45	-0.72%	1,584,220
2026-05-06	36.06	37.17	36.05	36.72	+3.79%	433,004
2026-05-05	34.95	35.54	34.94	35.38	+0.41%	330,635
2026-05-04	36.01	36.14	35.17	35.23	-2.29%	441,660
2026-04-30	35.45	36.09	35.23	36.05	+0.56%	330,670
2026-04-29	35.97	36.00	35.61	35.85	-0.03%	495,233
2026-04-28	35.63	36.05	35.60	35.87	+0.86%	677,860
2026-04-27	35.45	35.81	35.41	35.56	+0.47%	491,178
2026-04-24	35.38	35.65	35.08	35.40	-0.77%	1,537,887
2026-04-23	35.80	35.88	35.38	35.67	-1.26%	294,409
2026-04-22	36.69	36.69	36.09	36.13	-0.92%	344,534
2026-04-21	36.77	36.95	36.43	36.46	-0.72%	490,048
2026-04-20	36.84	37.01	36.63	36.73	-1.84%	703,512
2026-04-17	36.41	37.52	36.33	37.41	+2.72%	457,345
2026-04-16	36.81	36.85	36.41	36.42	-0.86%	515,256
2026-04-15	36.72	36.78	36.47	36.74	-0.05%	533,768
2026-04-14	36.27	36.76	36.20	36.76	+2.07%	204,748
2026-04-13	35.63	36.03	35.56	36.02	-0.22%	253,871
2026-04-10	35.72	36.26	35.59	36.09	+1.19%	332,863
2026-04-09	35.66	35.73	35.38	35.67	-0.29%	122,639
2026-04-08	35.67	36.33	35.55	35.77	+6.13%	310,255
2026-04-07	34.05	34.34	33.48	33.71	-0.33%	178,745
2026-04-02	33.48	33.92	33.17	33.82	-1.21%	193,287
2026-04-01	33.88	34.25	33.78	34.23	+4.66%	482,943
2026-03-31	32.55	33.12	32.42	32.71	+0.75%	219,701
2026-03-30	32.06	32.48	32.02	32.47	+0.48%	194,407
2026-03-27	32.62	32.66	32.09	32.31	-0.78%	1,851,239
2026-03-26	32.94	32.96	32.48	32.56	-1.90%	903,142
2026-03-25	33.12	33.38	32.91	33.20	+2.42%	685,451
2026-03-24	32.64	32.70	31.99	32.41	-0.41%	569,542
2026-03-23	31.23	33.30	30.89	32.55	+2.33%	698,943
2026-03-20	33.00	33.20	31.78	31.80	-2.03%	182,843
2026-03-19	32.96	33.05	32.12	32.47	-3.08%	1,032,823
2026-03-18	33.67	34.00	33.26	33.49	+0.90%	387,886
2026-03-17	32.90	33.56	32.80	33.20	+0.87%	217,650
2026-03-16	32.82	33.16	32.38	32.91	+0.64%	134,308
2026-03-13	32.55	33.27	32.47	32.70	-1.22%	127,965
2026-03-12	33.95	33.95	32.75	33.10	-3.15%	2,113,384
2026-03-11	34.07	34.45	33.96	34.18	-0.60%	300,817
2026-03-10	34.37	34.67	33.95	34.38	+3.44%	771,578
2026-03-09	32.52	33.25	32.28	33.24	-0.60%	604,469
2026-03-06	34.00	34.26	32.95	33.44	-1.55%	887,593
2026-03-05	34.22	34.93	33.83	33.97	-1.58%	1,558,073
2026-03-04	33.66	34.67	33.35	34.51	+2.30%	301,350
2026-03-03	34.48	34.48	33.19	33.73	-4.12%	625,903
2026-03-02	35.08	35.42	34.83	35.19	-3.19%	477,513
2026-02-27	36.91	37.16	36.16	36.34	-1.77%	343,924
2026-02-26	36.91	37.02	36.68	37.00	+0.16%	109,416
2026-02-25	36.67	36.98	36.49	36.94	+2.65%	94,077
2026-02-24	35.95	36.03	35.67	35.98	-1.18%	248,675
2026-02-23	36.56	37.06	36.34	36.41	+0.00%	137,193
2026-02-20	36.03	36.52	35.94	36.41	+1.42%	111,376
2026-02-19	36.28	36.47	35.77	35.91	-1.26%	110,189
2026-02-18	35.90	36.45	35.88	36.37	+2.08%	560,907
2026-02-17	35.21	35.63	35.08	35.63	+1.21%	269,956
2026-02-16	35.25	35.50	35.20	35.20	+1.40%	213,570
2026-02-13	35.69	35.85	34.45	34.72	-2.81%	363,303
2026-02-12	36.66	36.92	35.62	35.72	-1.84%	363,700
2026-02-11	36.94	36.97	36.14	36.39	-1.09%	537,656
2026-02-10	37.17	37.29	36.78	36.79	-1.18%	246,300
2026-02-09	36.91	37.23	36.58	37.23	+1.40%	332,460
2026-02-06	36.24	36.82	36.18	36.72	+1.13%	308,134
2026-02-05	37.38	37.66	36.16	36.30	-3.30%	306,128
2026-02-04	37.83	38.03	37.51	37.55	-0.87%	264,921
2026-02-03	37.95	38.03	37.71	37.88	+0.83%	369,905
2026-02-02	36.41	37.56	36.38	37.56	+1.87%	275,246
2026-01-30	36.55	36.93	36.51	36.88	+1.72%	152,608
2026-01-29	36.45	36.80	36.09	36.25	-0.32%	297,083
2026-01-28	36.73	36.73	36.18	36.37	-1.30%	321,952
2026-01-27	36.44	36.89	36.43	36.84	+1.80%	180,215
2026-01-26	35.91	36.28	35.90	36.20	+0.96%	274,846
2026-01-23	36.07	36.17	35.76	35.85	-0.95%	178,833
2026-01-22	35.98	36.22	35.80	36.20	+2.16%	545,942
2026-01-21	35.31	35.62	34.88	35.43	-0.24%	340,702
2026-01-20	35.62	35.73	35.26	35.52	-0.93%	254,841
2026-01-19	35.46	35.86	35.38	35.85	-0.75%	276,784
2026-01-16	36.08	36.15	35.95	36.12	+0.04%	300,105
2026-01-15	36.08	36.30	35.98	36.10	-0.18%	182,006
2026-01-14	36.22	36.36	36.13	36.17	+0.07%	249,965
2026-01-13	36.05	36.21	36.00	36.15	+0.65%	399,284
2026-01-12	35.38	35.96	35.19	35.91	+0.56%	491,456
2026-01-09	35.62	35.72	35.45	35.71	+0.45%	117,264
2026-01-08	35.16	35.55	35.12	35.55	+0.88%	137,940
2026-01-07	35.70	35.77	35.24	35.24	-1.80%	150,177
2026-01-06	36.24	36.38	35.78	35.88	-0.35%	126,758
2026-01-05	35.80	36.08	35.59	36.01	+0.98%	315,836
2026-01-02	35.19	35.75	35.19	35.66	+1.21%	318,371
2025-12-30	34.90	35.26	34.90	35.23	+1.25%	113,672
2025-12-29	34.93	34.98	34.73	34.80	-0.36%	84,969
2025-12-23	34.81	34.99	34.55	34.92	+0.46%	106,812
2025-12-22	34.78	34.91	34.66	34.77	-0.22%	181,511
2025-12-19	34.65	34.91	34.55	34.84	+0.78%	218,988
2025-12-18	34.20	34.57	34.02	34.57	+1.14%	189,783
2025-12-17	34.15	34.37	34.15	34.18	+0.84%	392,431
2025-12-16	34.02	34.21	33.84	33.90	-0.28%	131,053
2025-12-15	33.76	34.02	33.72	33.99	+1.68%	112,488
2025-12-12	34.13	34.21	33.42	33.43	-1.34%	223,060
2025-12-11	33.35	33.90	33.34	33.88	+1.33%	134,392
2025-12-10	33.11	33.45	33.11	33.44	+0.74%	149,708
2025-12-09	33.16	33.27	33.05	33.20	+0.50%	79,209
2025-12-08	32.76	33.03	32.70	33.03	+0.61%	89,680
2025-12-05	33.13	33.28	32.83	32.83	-0.71%	205,569
2025-12-04	32.88	33.08	32.66	33.06	+1.01%	118,455
2025-12-03	32.98	33.11	32.73	32.73	-0.85%	161,568
2025-12-02	32.75	33.08	32.74	33.02	+0.96%	214,543
2025-12-01	32.53	32.70	32.40	32.70	+0.25%	169,742
2025-11-28	32.61	32.65	32.48	32.62	+0.18%	86,411
2025-11-27	32.36	32.59	32.33	32.56	+0.40%	177,844
2025-11-26	32.02	32.45	31.92	32.43	+1.81%	224,011
2025-11-25	31.45	31.92	31.27	31.86	+1.71%	105,948
2025-11-24	31.43	31.61	31.15	31.32	+0.72%	137,923
2025-11-21	30.70	31.19	30.68	31.09	-0.37%	275,351
2025-11-20	31.50	31.53	31.21	31.21	+0.81%	94,355
2025-11-19	30.91	31.18	30.63	30.96	+0.13%	229,770
2025-11-18	31.21	31.30	30.72	30.92	-2.89%	123,409
2025-11-17	32.19	32.22	31.76	31.84	-0.98%	115,065
2025-11-14	32.41	32.41	31.86	32.16	-2.26%	218,512
2025-11-13	33.09	33.15	32.90	32.90	-0.33%	85,359
2025-11-12	32.67	33.02	32.67	33.01	+1.63%	71,115
2025-11-11	32.24	32.49	32.24	32.48	+2.03%	140,182
2025-11-10	31.66	32.10	31.66	31.84	+2.05%	578,039
2025-11-07	31.59	31.64	31.11	31.20	-0.97%	149,090
2025-11-06	31.50	31.71	31.46	31.50	+0.33%	113,028
2025-11-05	31.09	31.40	31.05	31.39	+0.34%	58,009

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.60%). Worst month: Mar (-2.48%). Based on 5 years of daily data (2022–2026).

Jan+5.60%
Feb+5.24%
Mar-2.48%
Apr+2.43%
May+5.18%
Jun+1.96%
Jul+2.14%
Aug+1.18%
Sep+1.55%
Oct+1.18%
Nov+4.59%
Dec+3.81%

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

Quick answers

What is iShares STOXX Europe 600 Banks UCITS ETF (DE)'s (EXV1.XETRA) latest close?

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

What is EXV1.XETRA's 52-week high and low?

43.44 high and 30.63 low over the trailing 52 weeks, as of 2026-10-30.

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

Historically, EXV1.XETRA's strongest calendar month has been Jan (average +5.60%) and its weakest Mar (average -2.48%), 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 EXV1.XETRA?

Mixed moving-average stack: Trades -9.1% vs the 50-day and -3% vs the 200-day average, 14.2% below the 52-week high and +22.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EXV1.XETRA above its 50-day and 200-day moving averages?

iShares STOXX Europe 600 Banks UCITS ETF (DE) trades 9.1% below its 50-day and 3.0% below its 200-day moving average (4.4% below its 20-day). As of 2026-10-30.

How closely does EXV1.XETRA track its index?

Fund return minus the STOXX Europe 600 Banks Net Return (NR): +0.13 percentage points over one year and +0.49 percentage points a year over five years; expense ratio 0.45%. As of 2026-10-25.