iShares STOXX Europe 600 Banks UCITS ETF (DE) (EXV1.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	42.79	43.12	42.58	42.80	-0.08%	117,146
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
2025-11-04	30.89	31.29	30.69	31.29	+0.13%	121,520
2025-11-03	31.15	31.49	31.12	31.25	+0.27%	86,399
2025-10-31	31.09	31.23	30.94	31.16	+0.23%	57,466
2025-10-30	31.09	31.14	30.78	31.09	+0.05%	75,805
2025-10-29	30.80	31.14	30.70	31.08	+1.35%	155,678
2025-10-28	30.45	30.66	30.38	30.66	+0.82%	63,995
2025-10-27	30.13	30.48	30.09	30.41	+1.28%	100,965
2025-10-24	30.13	30.14	29.77	30.03	+0.13%	65,621
2025-10-23	30.00	30.16	29.93	29.99	+0.15%	66,745
2025-10-22	29.88	30.05	29.77	29.95	+0.18%	139,932
2025-10-21	30.05	30.12	29.89	29.89	+0.00%	100,839
2025-10-20	30.00	30.16	29.65	29.89	+1.13%	83,352
2025-10-17	29.58	29.95	29.35	29.55	-2.60%	328,551
2025-10-16	30.31	30.37	30.04	30.34	+0.53%	311,762
2025-10-15	30.41	30.56	30.18	30.18	-0.69%	183,453
2025-10-14	30.00	30.40	29.91	30.39	+0.08%	105,385
2025-10-13	30.27	30.44	30.24	30.37	+0.63%	81,463
2025-10-10	30.57	30.82	30.18	30.18	-1.05%	147,026
2025-10-09	30.66	30.77	30.50	30.50	-1.57%	265,905
2025-10-08	30.79	31.01	30.73	30.98	+1.42%	133,745
2025-10-07	30.72	30.89	30.54	30.55	-0.96%	195,499
2025-10-06	30.91	31.05	30.57	30.84	-0.84%	246,396
2025-10-03	31.10	31.20	31.00	31.11	+0.97%	174,136
2025-10-02	31.21	31.23	30.80	30.80	-0.84%	193,491
2025-10-01	30.73	31.14	30.60	31.07	+0.81%	149,538
2025-09-30	30.77	30.93	30.70	30.82	+0.26%	82,713
2025-09-29	30.96	30.97	30.73	30.73	-0.79%	123,985
2025-09-26	30.63	31.00	30.59	30.98	+1.89%	156,243
2025-09-25	30.48	30.57	30.30	30.41	-0.75%	187,318
2025-09-24	30.46	30.74	30.21	30.64	+0.05%	194,389
2025-09-23	30.51	30.76	30.39	30.62	+0.62%	161,040
2025-09-22	30.52	30.52	30.27	30.43	-0.70%	202,164
2025-09-19	30.50	30.74	30.45	30.64	+0.57%	191,054
2025-09-18	30.49	30.59	30.20	30.47	+0.63%	196,705
2025-09-17	30.47	30.48	30.18	30.28	-0.43%	122,604
2025-09-16	30.84	30.90	30.40	30.41	-1.92%	232,793
2025-09-15	30.87	31.05	30.79	31.00	+1.21%	164,014
2025-09-12	30.64	30.65	30.42	30.64	+0.10%	134,581
2025-09-11	30.36	30.61	30.30	30.61	+0.81%	192,579
2025-09-10	30.20	30.43	30.07	30.36	+0.95%	176,477
2025-09-09	29.85	30.09	29.73	30.07	+0.91%	155,477
2025-09-08	29.57	29.82	29.55	29.80	+1.29%	97,794
2025-09-05	29.89	29.95	29.34	29.43	-1.13%	147,027
2025-09-04	29.40	29.80	29.34	29.76	+1.29%	148,858
2025-09-03	29.29	29.41	29.09	29.38	+0.53%	416,369
2025-09-02	29.77	29.77	29.15	29.23	-1.63%	403,745
2025-09-01	29.61	29.71	29.54	29.71	+0.83%	307,720
2025-08-29	29.54	29.54	29.22	29.46	-0.89%	282,702
2025-08-28	29.86	29.94	29.61	29.73	-0.07%	197,985
2025-08-27	30.22	30.25	29.61	29.75	-1.23%	419,702
2025-08-26	30.29	30.30	29.88	30.12	-1.83%	373,282
2025-08-25	30.80	30.93	30.66	30.68	-0.65%	248,130
2025-08-22	30.80	31.00	30.80	30.88	-0.05%	427,065
2025-08-21	30.72	30.89	30.57	30.89	+0.67%	608,868
2025-08-20	30.66	30.73	30.50	30.69	-0.02%	577,902
2025-08-19	30.63	30.83	30.61	30.70	+0.64%	501,807
2025-08-18	30.48	30.52	30.25	30.50	-0.81%	449,038
2025-08-15	31.02	31.03	30.66	30.75	-0.29%	203,818
2025-08-14	30.57	30.84	30.56	30.84	+1.08%	273,482
2025-08-13	30.42	30.56	30.37	30.51	+0.64%	266,059

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+1.86%
Sep+2.36%
Oct+1.18%
Nov+4.59%
Dec+3.81%

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

Quick answers

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

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

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

43.19 high and 29.09 low over the trailing 52 weeks, as of 2026-08-07.

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 979 daily bars in the Closelook data lake.