iShares STOXX Europe 600 Telecommunications UCITS ETF (DE) (EXV2.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 | 27.89 | 27.89 | 27.69 | 27.84 | -0.30% | 23,890 |
| 2026-08-06 | 27.50 | 28.02 | 27.50 | 27.93 | +2.97% | 91,529 |
| 2026-08-05 | 27.50 | 27.56 | 27.04 | 27.12 | -1.74% | 11,902 |
| 2026-08-04 | 27.55 | 27.75 | 27.48 | 27.60 | +0.55% | 28,577 |
| 2026-08-03 | 27.07 | 27.48 | 27.04 | 27.45 | +1.69% | 44,284 |
| 2026-07-31 | 27.27 | 27.30 | 26.89 | 27.00 | -0.86% | 3,528 |
| 2026-07-30 | 27.43 | 27.43 | 27.20 | 27.23 | -0.69% | 2,289 |
| 2026-07-29 | 27.52 | 27.59 | 27.36 | 27.42 | -0.56% | 11,280 |
| 2026-07-28 | 27.36 | 27.61 | 27.36 | 27.57 | +1.79% | 25,389 |
| 2026-07-27 | 26.93 | 27.19 | 26.84 | 27.09 | +1.44% | 2,523 |
| 2026-07-24 | 26.61 | 26.77 | 26.61 | 26.70 | -0.82% | 1,179 |
| 2026-07-23 | 27.63 | 27.64 | 26.93 | 26.93 | -1.95% | 16,253 |
| 2026-07-22 | 27.11 | 27.48 | 27.06 | 27.46 | +0.83% | 19,178 |
| 2026-07-21 | 27.41 | 27.41 | 27.20 | 27.23 | -0.42% | 330,480 |
| 2026-07-20 | 27.47 | 27.53 | 27.34 | 27.35 | -0.67% | 24,012 |
| 2026-07-17 | 27.30 | 27.71 | 27.30 | 27.54 | +0.62% | 53,058 |
| 2026-07-16 | 27.55 | 27.56 | 27.20 | 27.36 | -1.35% | 37,011 |
| 2026-07-15 | 27.91 | 27.95 | 27.73 | 27.74 | -1.58% | 4,883 |
| 2026-07-14 | 28.22 | 28.43 | 28.18 | 28.18 | -1.30% | 19,209 |
| 2026-07-13 | 28.13 | 28.64 | 28.13 | 28.55 | +1.64% | 10,500 |
| 2026-07-10 | 28.10 | 28.22 | 27.98 | 28.09 | +1.23% | 48,444 |
| 2026-07-09 | 27.45 | 27.75 | 27.39 | 27.75 | +1.35% | 9,236 |
| 2026-07-08 | 27.34 | 27.39 | 27.16 | 27.39 | -0.44% | 49,015 |
| 2026-07-07 | 27.70 | 27.77 | 27.50 | 27.50 | -0.40% | 57,562 |
| 2026-07-06 | 27.59 | 27.74 | 27.55 | 27.61 | -0.65% | 51,342 |
| 2026-07-03 | 27.60 | 27.80 | 27.55 | 27.80 | +0.83% | 10,620 |
| 2026-07-02 | 27.39 | 27.89 | 27.39 | 27.57 | +0.44% | 32,511 |
| 2026-07-01 | 27.76 | 27.81 | 27.25 | 27.45 | -0.88% | 66,199 |
| 2026-06-30 | 28.25 | 28.25 | 27.64 | 27.69 | -1.67% | 357,091 |
| 2026-06-29 | 28.71 | 28.71 | 27.84 | 28.16 | -2.07% | 10,861 |
| 2026-06-26 | 29.02 | 29.05 | 28.73 | 28.75 | -1.07% | 29,073 |
| 2026-06-25 | 29.38 | 29.38 | 29.05 | 29.07 | -0.72% | 3,798 |
| 2026-06-24 | 29.23 | 29.36 | 29.09 | 29.27 | +0.45% | 1,532 |
| 2026-06-23 | 28.98 | 29.19 | 28.95 | 29.14 | -0.10% | 17,360 |
| 2026-06-22 | 29.07 | 29.18 | 28.82 | 29.18 | +0.00% | 98,896 |
| 2026-06-19 | 29.25 | 29.25 | 28.98 | 29.18 | -0.19% | 5,559 |
| 2026-06-18 | 29.57 | 29.61 | 29.23 | 29.23 | -1.05% | 22,961 |
| 2026-06-17 | 29.66 | 29.70 | 29.43 | 29.54 | -0.91% | 12,586 |
| 2026-06-16 | 30.45 | 30.59 | 29.81 | 29.81 | -1.92% | 11,930 |
| 2026-06-15 | 31.04 | 31.07 | 30.34 | 30.39 | -2.00% | 13,079 |
| 2026-06-12 | 30.36 | 31.02 | 30.36 | 31.02 | +3.21% | 52,292 |
| 2026-06-11 | 30.13 | 30.13 | 29.88 | 30.05 | -0.27% | 16,311 |
| 2026-06-10 | 29.77 | 30.18 | 29.74 | 30.13 | +1.11% | 72,332 |
| 2026-06-09 | 30.39 | 30.54 | 29.80 | 29.80 | -1.99% | 76,882 |
| 2026-06-08 | 30.19 | 30.45 | 30.00 | 30.41 | +0.08% | 159,491 |
| 2026-06-05 | 30.73 | 30.95 | 30.38 | 30.38 | -1.64% | 9,632 |
| 2026-06-04 | 30.91 | 31.13 | 30.84 | 30.89 | -1.86% | 54,902 |
| 2026-06-03 | 31.71 | 31.74 | 31.40 | 31.47 | -0.32% | 36,165 |
| 2026-06-02 | 31.36 | 31.75 | 31.36 | 31.57 | +1.14% | 48,883 |
| 2026-06-01 | 30.91 | 31.21 | 30.84 | 31.21 | +1.40% | 11,034 |
| 2026-05-29 | 31.11 | 31.15 | 30.77 | 30.79 | -1.19% | 12,771 |
| 2026-05-28 | 31.34 | 31.36 | 31.05 | 31.16 | -0.83% | 20,593 |
| 2026-05-27 | 31.77 | 31.85 | 31.39 | 31.41 | -0.60% | 19,816 |
| 2026-05-26 | 31.52 | 31.81 | 31.42 | 31.61 | -0.08% | 59,950 |
| 2026-05-25 | 31.75 | 31.82 | 31.59 | 31.63 | +0.09% | 15,440 |
| 2026-05-22 | 31.18 | 31.63 | 31.18 | 31.60 | +1.90% | 140,611 |
| 2026-05-21 | 30.93 | 31.02 | 30.77 | 31.01 | -0.11% | 19,349 |
| 2026-05-20 | 31.00 | 31.16 | 30.88 | 31.05 | +0.29% | 6,565 |
| 2026-05-19 | 30.80 | 31.05 | 30.80 | 30.95 | +0.67% | 3,708 |
| 2026-05-18 | 30.09 | 30.84 | 30.07 | 30.75 | +1.65% | 24,879 |
| 2026-05-15 | 30.66 | 30.66 | 30.21 | 30.25 | -2.09% | 17,020 |
| 2026-05-14 | 30.98 | 31.23 | 30.80 | 30.89 | +1.34% | 67,635 |
| 2026-05-13 | 30.11 | 30.64 | 30.11 | 30.48 | +1.70% | 84,683 |
| 2026-05-12 | 30.05 | 30.34 | 29.89 | 29.98 | -1.22% | 45,880 |
| 2026-05-11 | 29.62 | 30.34 | 29.61 | 30.34 | +2.10% | 34,997 |
| 2026-05-08 | 29.39 | 29.72 | 29.34 | 29.72 | +0.83% | 5,735 |
| 2026-05-07 | 29.82 | 29.88 | 29.47 | 29.48 | -1.80% | 24,060 |
| 2026-05-06 | 29.80 | 30.07 | 29.68 | 30.02 | +0.92% | 26,871 |
| 2026-05-05 | 29.80 | 30.01 | 29.68 | 29.74 | +0.76% | 18,273 |
| 2026-05-04 | 29.64 | 29.77 | 29.34 | 29.52 | +0.51% | 60,882 |
| 2026-04-30 | 28.94 | 29.39 | 28.83 | 29.36 | +1.61% | 80,901 |
| 2026-04-29 | 28.62 | 28.90 | 28.50 | 28.90 | +1.83% | 70,548 |
| 2026-04-28 | 28.20 | 28.41 | 28.12 | 28.38 | +0.02% | 44,764 |
| 2026-04-27 | 28.64 | 28.78 | 28.36 | 28.38 | -1.06% | 16,265 |
| 2026-04-24 | 28.73 | 28.95 | 28.68 | 28.68 | -0.24% | 18,731 |
| 2026-04-23 | 28.65 | 28.98 | 28.60 | 28.75 | +1.55% | 87,072 |
| 2026-04-22 | 28.95 | 28.96 | 28.31 | 28.31 | -1.91% | 17,635 |
| 2026-04-21 | 29.18 | 29.22 | 28.86 | 28.86 | -1.28% | 37,176 |
| 2026-04-20 | 28.93 | 29.25 | 28.93 | 29.23 | +1.25% | 15,611 |
| 2026-04-17 | 29.03 | 29.07 | 28.65 | 28.88 | -0.60% | 34,870 |
| 2026-04-16 | 28.58 | 29.05 | 28.45 | 29.05 | +0.92% | 42,199 |
| 2026-04-15 | 29.14 | 29.14 | 28.75 | 28.79 | -1.47% | 24,852 |
| 2026-04-14 | 29.29 | 29.32 | 29.05 | 29.21 | -0.02% | 20,755 |
| 2026-04-13 | 29.57 | 29.58 | 28.95 | 29.22 | -1.22% | 69,180 |
| 2026-04-10 | 29.67 | 29.81 | 29.58 | 29.58 | -0.62% | 7,429 |
| 2026-04-09 | 29.73 | 29.88 | 29.63 | 29.77 | -0.23% | 16,999 |
| 2026-04-08 | 29.55 | 29.84 | 29.16 | 29.84 | +2.91% | 13,888 |
| 2026-04-07 | 29.22 | 29.42 | 28.99 | 28.99 | +0.36% | 54,852 |
| 2026-04-02 | 28.86 | 29.00 | 28.46 | 28.89 | +0.33% | 46,504 |
| 2026-04-01 | 28.80 | 28.99 | 28.68 | 28.79 | +1.09% | 37,511 |
| 2026-03-31 | 28.68 | 28.91 | 28.43 | 28.48 | -0.42% | 107,709 |
| 2026-03-30 | 28.32 | 28.60 | 28.31 | 28.60 | +1.24% | 168,365 |
| 2026-03-27 | 28.39 | 28.41 | 28.09 | 28.25 | -1.14% | 45,808 |
| 2026-03-26 | 28.75 | 28.77 | 28.57 | 28.57 | -0.64% | 9,643 |
| 2026-03-25 | 28.55 | 28.76 | 28.53 | 28.76 | +0.54% | 8,101 |
| 2026-03-24 | 28.23 | 28.64 | 28.09 | 28.61 | +2.40% | 60,721 |
| 2026-03-23 | 27.66 | 28.40 | 27.45 | 27.93 | -0.76% | 99,212 |
| 2026-03-20 | 28.82 | 28.88 | 28.15 | 28.15 | -1.75% | 39,234 |
| 2026-03-19 | 28.89 | 28.93 | 28.65 | 28.65 | -1.97% | 24,262 |
| 2026-03-18 | 29.50 | 29.57 | 29.07 | 29.23 | -1.75% | 37,390 |
| 2026-03-17 | 29.45 | 29.75 | 29.44 | 29.75 | +1.05% | 13,307 |
| 2026-03-16 | 29.30 | 29.50 | 29.22 | 29.43 | +0.58% | 15,187 |
| 2026-03-13 | 28.79 | 29.66 | 28.68 | 29.27 | +1.12% | 63,820 |
| 2026-03-12 | 28.77 | 29.00 | 28.55 | 28.94 | +0.54% | 41,252 |
| 2026-03-11 | 28.62 | 28.79 | 28.52 | 28.79 | +0.03% | 25,412 |
| 2026-03-10 | 28.71 | 28.89 | 28.70 | 28.77 | +0.88% | 35,326 |
| 2026-03-09 | 28.16 | 28.53 | 28.13 | 28.52 | -1.02% | 16,238 |
| 2026-03-06 | 28.87 | 28.92 | 28.48 | 28.82 | -0.12% | 35,053 |
| 2026-03-05 | 29.03 | 29.34 | 28.86 | 28.86 | -1.00% | 134,701 |
| 2026-03-04 | 29.07 | 29.20 | 28.83 | 29.14 | +1.13% | 25,259 |
| 2026-03-03 | 29.04 | 29.11 | 28.46 | 28.82 | -1.71% | 98,804 |
| 2026-03-02 | 29.16 | 29.52 | 29.09 | 29.32 | -0.68% | 65,428 |
| 2026-02-27 | 28.75 | 29.59 | 28.70 | 29.52 | +2.73% | 245,907 |
| 2026-02-26 | 29.02 | 29.30 | 28.70 | 28.73 | -1.88% | 102,984 |
| 2026-02-25 | 28.98 | 29.29 | 28.89 | 29.29 | +0.90% | 53,532 |
| 2026-02-24 | 28.90 | 29.21 | 28.90 | 29.02 | +0.09% | 68,753 |
| 2026-02-23 | 28.84 | 29.02 | 28.78 | 29.00 | +0.76% | 58,156 |
| 2026-02-20 | 28.70 | 28.78 | 28.59 | 28.78 | +0.03% | 28,347 |
| 2026-02-19 | 28.64 | 28.84 | 28.52 | 28.77 | +0.97% | 44,256 |
| 2026-02-18 | 28.94 | 28.96 | 28.50 | 28.50 | -0.75% | 56,375 |
| 2026-02-17 | 28.50 | 28.75 | 28.50 | 28.71 | +0.75% | 19,449 |
| 2026-02-16 | 28.20 | 28.50 | 28.14 | 28.50 | +0.90% | 43,139 |
| 2026-02-13 | 28.18 | 28.31 | 28.05 | 28.24 | +0.16% | 97,178 |
| 2026-02-12 | 27.82 | 28.21 | 27.71 | 28.20 | +1.73% | 172,556 |
| 2026-02-11 | 27.26 | 27.87 | 27.26 | 27.71 | +1.52% | 127,460 |
| 2026-02-10 | 27.39 | 27.45 | 27.27 | 27.30 | -0.31% | 17,666 |
| 2026-02-09 | 27.14 | 27.39 | 27.07 | 27.39 | +0.85% | 24,295 |
| 2026-02-06 | 27.11 | 27.27 | 26.96 | 27.16 | +0.15% | 108,704 |
| 2026-02-05 | 26.91 | 27.11 | 26.66 | 27.11 | +0.06% | 82,174 |
| 2026-02-04 | 26.32 | 27.27 | 26.32 | 27.10 | +3.38% | 82,624 |
| 2026-02-03 | 26.08 | 26.21 | 25.86 | 26.21 | +0.79% | 26,947 |
| 2026-02-02 | 25.80 | 26.02 | 25.77 | 26.01 | +1.56% | 47,793 |
| 2026-01-30 | 25.32 | 25.61 | 25.20 | 25.61 | +1.69% | 8,652 |
| 2026-01-29 | 25.23 | 25.46 | 25.14 | 25.18 | -0.53% | 22,021 |
| 2026-01-28 | 25.10 | 25.32 | 24.93 | 25.32 | +0.10% | 76,771 |
| 2026-01-27 | 25.04 | 25.34 | 25.02 | 25.30 | +1.10% | 55,282 |
| 2026-01-26 | 25.01 | 25.19 | 24.88 | 25.02 | +0.28% | 15,470 |
| 2026-01-23 | 24.85 | 24.95 | 24.73 | 24.95 | +1.61% | 37,546 |
| 2026-01-22 | 24.45 | 24.72 | 24.45 | 24.55 | +1.85% | 109,792 |
| 2026-01-21 | 24.16 | 24.23 | 24.00 | 24.11 | -1.05% | 157,883 |
| 2026-01-20 | 24.66 | 24.68 | 24.25 | 24.36 | -1.34% | 64,876 |
| 2026-01-19 | 24.38 | 24.70 | 24.38 | 24.70 | +1.08% | 110,382 |
| 2026-01-16 | 24.64 | 24.68 | 24.41 | 24.43 | -1.31% | 154,279 |
| 2026-01-15 | 24.66 | 24.75 | 24.50 | 24.75 | -0.10% | 6,899 |
| 2026-01-14 | 24.59 | 24.80 | 24.55 | 24.78 | +0.92% | 131,347 |
| 2026-01-13 | 24.84 | 24.84 | 24.55 | 24.55 | -1.29% | 17,804 |
| 2026-01-12 | 24.78 | 24.90 | 24.75 | 24.88 | +0.26% | 14,202 |
| 2026-01-09 | 24.97 | 24.97 | 24.76 | 24.81 | -0.44% | 5,497 |
| 2026-01-08 | 24.76 | 24.94 | 24.70 | 24.92 | +0.44% | 4,173 |
| 2026-01-07 | 24.63 | 25.00 | 24.63 | 24.81 | +0.75% | 81,761 |
| 2026-01-06 | 24.70 | 24.71 | 24.63 | 24.63 | +0.04% | 8,417 |
| 2026-01-05 | 24.60 | 24.65 | 24.43 | 24.61 | -0.22% | 62,641 |
| 2026-01-02 | 24.82 | 24.89 | 24.65 | 24.67 | +0.06% | 66,861 |
| 2025-12-30 | 24.61 | 24.67 | 24.59 | 24.66 | +0.35% | 5,060 |
| 2025-12-29 | 24.35 | 24.61 | 24.30 | 24.57 | +0.74% | 25,957 |
| 2025-12-23 | 24.33 | 24.40 | 24.32 | 24.39 | +0.60% | 8,910 |
| 2025-12-22 | 24.20 | 24.25 | 24.08 | 24.25 | +0.02% | 38,609 |
| 2025-12-19 | 24.20 | 24.24 | 24.14 | 24.24 | +0.06% | 250,072 |
| 2025-12-18 | 24.00 | 24.25 | 24.00 | 24.23 | +1.06% | 169,378 |
| 2025-12-17 | 23.77 | 24.02 | 23.75 | 23.97 | +0.82% | 11,202 |
| 2025-12-16 | 23.80 | 23.84 | 23.73 | 23.77 | +0.00% | 1,971 |
| 2025-12-15 | 23.79 | 23.84 | 23.72 | 23.77 | +0.17% | 16,362 |
| 2025-12-12 | 23.78 | 23.89 | 23.73 | 23.73 | -0.23% | 6,871 |
| 2025-12-11 | 23.70 | 23.86 | 23.68 | 23.79 | +0.23% | 5,001 |
| 2025-12-10 | 23.70 | 23.74 | 23.63 | 23.73 | -0.23% | 22,656 |
| 2025-12-09 | 23.76 | 23.95 | 23.76 | 23.79 | -0.04% | 39,023 |
| 2025-12-08 | 23.88 | 23.93 | 23.76 | 23.80 | -0.61% | 12,823 |
| 2025-12-05 | 24.00 | 24.02 | 23.94 | 23.95 | -0.31% | 21,639 |
| 2025-12-04 | 23.95 | 24.07 | 23.86 | 24.02 | +0.36% | 11,671 |
| 2025-12-03 | 24.02 | 24.10 | 23.93 | 23.93 | -0.42% | 6,781 |
| 2025-12-02 | 23.97 | 24.09 | 23.96 | 24.04 | +0.15% | 8,086 |
| 2025-12-01 | 24.16 | 24.24 | 24.00 | 24.00 | -0.79% | 10,755 |
| 2025-11-28 | 24.13 | 24.19 | 24.05 | 24.19 | +0.21% | 12,427 |
| 2025-11-27 | 24.08 | 24.16 | 24.06 | 24.14 | +0.04% | 16,172 |
| 2025-11-26 | 23.96 | 24.15 | 23.92 | 24.13 | +0.48% | 23,019 |
| 2025-11-25 | 23.77 | 24.05 | 23.73 | 24.02 | +1.20% | 211,933 |
| 2025-11-24 | 23.84 | 23.84 | 23.73 | 23.73 | -0.38% | 35,808 |
| 2025-11-21 | 23.49 | 23.82 | 23.48 | 23.82 | +1.10% | 6,874 |
| 2025-11-20 | 23.73 | 23.75 | 23.56 | 23.56 | +0.02% | 28,269 |
| 2025-11-19 | 23.90 | 23.90 | 23.55 | 23.55 | -1.05% | 12,911 |
| 2025-11-18 | 24.00 | 24.00 | 23.77 | 23.80 | -1.49% | 7,755 |
| 2025-11-17 | 24.23 | 24.23 | 24.03 | 24.16 | -0.12% | 15,266 |
| 2025-11-14 | 24.25 | 24.27 | 24.04 | 24.20 | -0.94% | 18,385 |
| 2025-11-13 | 24.45 | 24.49 | 24.33 | 24.43 | -0.04% | 27,615 |
| 2025-11-12 | 24.35 | 24.48 | 24.34 | 24.43 | +0.35% | 200,695 |
| 2025-11-11 | 24.23 | 24.36 | 24.13 | 24.35 | +1.46% | 64,144 |
| 2025-11-10 | 24.03 | 24.07 | 23.98 | 24.00 | -0.19% | 20,062 |
| 2025-11-07 | 24.05 | 24.05 | 23.83 | 24.05 | +0.29% | 71,983 |
| 2025-11-06 | 24.05 | 24.16 | 23.89 | 23.98 | +0.10% | 81,525 |
| 2025-11-05 | 24.05 | 24.05 | 23.92 | 23.95 | -0.37% | 14,615 |
| 2025-11-04 | 24.01 | 24.05 | 23.85 | 24.04 | -1.56% | 98,254 |
| 2025-11-03 | 24.63 | 24.78 | 24.42 | 24.42 | -0.51% | 28,046 |
| 2025-10-31 | 24.75 | 24.77 | 24.51 | 24.55 | -1.27% | 36,088 |
| 2025-10-30 | 25.02 | 25.02 | 24.63 | 24.86 | -0.64% | 46,900 |
| 2025-10-29 | 25.36 | 25.43 | 25.01 | 25.02 | -1.92% | 55,588 |
| 2025-10-28 | 25.04 | 25.57 | 24.75 | 25.51 | +2.24% | 160,114 |
| 2025-10-27 | 24.98 | 24.98 | 24.82 | 24.95 | +0.00% | 9,222 |
| 2025-10-24 | 25.04 | 25.04 | 24.81 | 24.95 | -0.22% | 5,381 |
| 2025-10-23 | 25.24 | 25.30 | 25.00 | 25.00 | -0.04% | 74,917 |
| 2025-10-22 | 25.13 | 25.13 | 24.91 | 25.02 | -0.22% | 81,061 |
| 2025-10-21 | 25.05 | 25.15 | 25.05 | 25.07 | +0.04% | 8,939 |
| 2025-10-20 | 25.02 | 25.20 | 25.01 | 25.06 | +0.26% | 4,429 |
| 2025-10-17 | 24.75 | 25.03 | 24.70 | 25.00 | +0.56% | 10,187 |
| 2025-10-16 | 24.82 | 24.87 | 24.73 | 24.86 | +0.55% | 7,957 |
| 2025-10-15 | 24.73 | 24.80 | 24.64 | 24.72 | -0.38% | 28,518 |
| 2025-10-14 | 24.52 | 24.88 | 24.52 | 24.82 | +1.85% | 8,043 |
| 2025-10-13 | 24.54 | 24.57 | 24.36 | 24.36 | -0.87% | 17,999 |
| 2025-10-10 | 24.68 | 24.73 | 24.58 | 24.58 | +0.04% | 17,837 |
| 2025-10-09 | 24.50 | 24.61 | 24.48 | 24.57 | +0.74% | 5,528 |
| 2025-10-08 | 24.31 | 24.44 | 24.27 | 24.39 | +0.91% | 3,880 |
| 2025-10-07 | 24.25 | 24.27 | 24.15 | 24.17 | -0.06% | 4,252 |
| 2025-10-06 | 24.19 | 24.32 | 24.15 | 24.18 | +0.02% | 13,817 |
| 2025-10-03 | 24.30 | 24.36 | 24.18 | 24.18 | -0.27% | 10,120 |
| 2025-10-02 | 24.28 | 24.39 | 24.25 | 24.25 | -0.37% | 5,675 |
| 2025-10-01 | 24.20 | 24.42 | 24.17 | 24.34 | +0.35% | 6,249 |
| 2025-09-30 | 24.07 | 24.25 | 23.95 | 24.25 | +0.81% | 8,466 |
| 2025-09-29 | 24.01 | 24.08 | 23.96 | 24.05 | +0.02% | 17,025 |
| 2025-09-26 | 23.87 | 24.07 | 23.87 | 24.05 | +0.50% | 19,609 |
| 2025-09-25 | 23.80 | 24.00 | 23.77 | 23.93 | +0.13% | 20,529 |
| 2025-09-24 | 24.07 | 24.07 | 23.90 | 23.90 | -0.13% | 22,863 |
| 2025-09-23 | 23.95 | 24.05 | 23.90 | 23.93 | -0.17% | 3,165 |
| 2025-09-22 | 24.12 | 24.12 | 23.93 | 23.97 | -1.11% | 89,325 |
| 2025-09-19 | 24.27 | 24.38 | 24.22 | 24.24 | -0.12% | 5,136 |
| 2025-09-18 | 24.33 | 24.36 | 24.22 | 24.27 | -0.23% | 8,745 |
| 2025-09-17 | 24.32 | 24.32 | 24.23 | 24.32 | +0.10% | 11,146 |
| 2025-09-16 | 24.50 | 24.50 | 24.26 | 24.30 | -1.30% | 22,925 |
| 2025-09-15 | 24.70 | 24.71 | 24.60 | 24.62 | -0.61% | 32,129 |
| 2025-09-12 | 24.75 | 24.80 | 24.74 | 24.77 | +0.08% | 2,395 |
| 2025-09-11 | 24.73 | 24.84 | 24.72 | 24.75 | +0.45% | 9,089 |
| 2025-09-10 | 24.80 | 24.82 | 24.64 | 24.64 | -0.87% | 22,989 |
| 2025-09-09 | 24.78 | 24.86 | 24.73 | 24.86 | +0.73% | 7,719 |
| 2025-09-08 | 25.00 | 25.04 | 24.64 | 24.68 | -1.56% | 27,801 |
| 2025-09-05 | 25.08 | 25.08 | 25.00 | 25.07 | -0.02% | 72,409 |
| 2025-09-04 | 24.65 | 25.11 | 24.63 | 25.07 | +1.77% | 9,275 |
| 2025-09-03 | 24.76 | 24.80 | 24.61 | 24.64 | -0.55% | 24,867 |
| 2025-09-02 | 24.91 | 24.91 | 24.70 | 24.77 | -0.92% | 1,970 |
| 2025-09-01 | 24.95 | 25.00 | 24.88 | 25.00 | +0.36% | 45,160 |
| 2025-08-29 | 24.98 | 24.98 | 24.83 | 24.91 | -0.08% | 24,157 |
| 2025-08-28 | 25.18 | 25.18 | 24.84 | 24.93 | -0.95% | 31,684 |
| 2025-08-27 | 25.08 | 25.20 | 25.08 | 25.17 | +0.34% | 10,490 |
| 2025-08-26 | 25.10 | 25.20 | 24.98 | 25.09 | -0.08% | 30,780 |
| 2025-08-25 | 25.04 | 25.13 | 25.02 | 25.11 | -0.18% | 1,042 |
| 2025-08-22 | 25.05 | 25.23 | 25.05 | 25.15 | +0.32% | 6,779 |
| 2025-08-21 | 25.05 | 25.07 | 24.91 | 25.07 | -0.32% | 9,620 |
| 2025-08-20 | 24.98 | 25.16 | 24.98 | 25.15 | +0.86% | 6,332 |
| 2025-08-19 | 24.90 | 25.00 | 24.90 | 24.93 | +0.18% | 1,155 |
| 2025-08-18 | 24.77 | 24.89 | 24.75 | 24.89 | +0.46% | 9,049 |
| 2025-08-15 | 24.77 | 24.77 | 24.70 | 24.77 | +0.36% | 1,147 |
| 2025-08-14 | 24.50 | 24.68 | 24.50 | 24.68 | +0.65% | 10,513 |
| 2025-08-13 | 24.48 | 24.53 | 24.43 | 24.52 | +0.47% | 69,534 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+5.60%). Worst month: Jun (-4.50%). 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 STOXX Europe 600 Telecommunications UCITS ETF (DE)'s (EXV2.XETRA) latest close?
27.84 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXV2.XETRA's 52-week high and low?
31.85 high and 23.48 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares STOXX Europe 600 Telecommunications UCITS ETF (DE)'s strongest and weakest month historically?
Historically, EXV2.XETRA's strongest calendar month has been Feb (average +5.60%) and its weakest Jun (average -4.50%), 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.