iShares STOXX Europe 600 Technology UCITS ETF (DE) EUR dis (EXV3.XETRA) — Price History

As of 2026-10-29 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.6% vs the 50-day and +9.9% vs the 200-day average, 3.2% below the 52-week high and +34.9% off the 52-week low. Computed from daily closes. (as of 2026-10-29)
Trend: iShares STOXX Europe 600 Technology UCITS ETF (DE) EUR dis trades 2.6% above its 50-day and 9.9% above its 200-day moving average. (as of 2026-10-29)
Tracking: Fund return minus the STOXX Europe 600 Technology Net Return (NR): −0.63 percentage points over one year and −0.45 percentage points a year over five years; expense ratio 0.46%. (as of 2026-10-25)

iShares STOXX Europe 600 Technology UCITS ETF (DE) EUR dis is a fund that holds the technology companies inside the STOXX Europe 600 index, weighted the same way as that index. It is domiciled in Germany, trades on Xetra in euros, and pays dividends out to holders rather than reinvesting them, as its EUR dis label signals.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXV3.XETRA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-29	99.04	100.72	99.04	100.40	+0.85%	12,741
2026-10-28	100.02	100.08	99.37	99.55	+0.04%	18,123
2026-10-27	98.05	99.74	98.05	99.51	+2.11%	15,326
2026-10-26	96.46	98.11	96.46	97.45	+0.77%	4,702
2026-10-23	97.19	97.42	96.10	96.71	-0.86%	3,302
2026-10-22	97.83	98.59	97.15	97.55	-2.05%	24,099
2026-10-21	97.98	99.59	97.98	99.59	+2.22%	5,920
2026-10-20	97.54	97.74	96.79	97.43	-1.10%	4,426
2026-10-19	98.30	98.51	97.70	98.51	+0.83%	10,692
2026-10-16	98.40	98.71	97.59	97.70	+0.05%	8,033
2026-10-15	95.92	97.74	95.70	97.65	-1.68%	31,628
2026-10-14	100.24	100.60	99.01	99.32	+0.01%	7,855
2026-10-13	99.28	100.40	99.05	99.31	-1.67%	19,273
2026-10-12	101.06	101.82	100.96	101.00	-0.34%	3,959
2026-10-09	101.44	102.50	101.22	101.34	+0.72%	5,493
2026-10-08	99.85	101.32	99.52	100.62	-0.46%	7,904
2026-10-07	102.32	102.32	100.56	101.08	-1.96%	6,693
2026-10-06	103.18	103.94	103.06	103.10	+0.35%	5,318
2026-10-05	103.20	103.20	102.20	102.74	+0.23%	7,651
2026-10-02	101.20	102.90	101.02	102.50	+2.75%	10,451
2026-10-01	100.04	100.60	98.56	99.76	+0.41%	19,199
2026-09-30	99.74	100.18	99.07	99.35	-0.01%	16,745
2026-09-29	98.21	100.22	98.21	99.36	+2.44%	4,534
2026-09-28	96.44	97.59	96.44	96.99	-0.23%	3,476
2026-09-25	97.51	97.73	97.18	97.21	+0.85%	6,120
2026-09-24	97.13	97.32	96.18	96.39	-1.54%	14,717
2026-09-23	98.63	98.63	97.07	97.90	-0.12%	18,573
2026-09-22	97.13	98.22	96.87	98.02	+1.60%	6,006
2026-09-21	96.71	97.29	96.31	96.48	+1.56%	8,577
2026-09-18	95.34	95.40	94.33	95.00	+0.37%	2,406
2026-09-17	94.47	94.92	93.97	94.65	+1.12%	1,563
2026-09-16	93.88	94.15	93.60	93.60	+0.49%	3,006
2026-09-15	93.47	93.60	92.69	93.14	-0.43%	3,391
2026-09-14	94.27	94.27	92.94	93.54	-2.08%	5,748
2026-09-11	94.54	95.66	94.20	95.53	+0.95%	7,503
2026-09-10	95.37	95.67	94.05	94.63	-1.54%	19,542
2026-09-09	97.69	97.69	95.76	96.11	-1.33%	8,971
2026-09-08	97.89	97.99	96.90	97.41	-0.82%	3,846
2026-09-07	97.65	98.22	97.00	98.22	+1.25%	2,268
2026-09-04	96.27	97.54	96.27	97.01	+1.38%	1,855
2026-09-03	95.85	96.06	95.17	95.69	+0.23%	9,625
2026-09-02	95.14	95.60	94.76	95.47	-0.13%	3,993
2026-09-01	97.04	97.33	95.54	95.59	-2.04%	26,344
2026-08-31	98.40	98.40	97.36	97.58	-1.42%	2,158
2026-08-28	98.40	98.99	98.40	98.99	+0.31%	4,567
2026-08-27	98.44	98.68	98.07	98.68	+1.81%	8,127
2026-08-26	97.29	97.42	96.58	96.93	-0.73%	17,645
2026-08-25	98.14	98.29	97.45	97.64	+0.15%	23,555
2026-08-24	97.36	97.86	97.18	97.49	-0.80%	5,812
2026-08-21	97.63	98.28	97.30	98.28	+0.87%	4,024
2026-08-20	97.36	97.56	96.79	97.43	-0.09%	21,994
2026-08-19	97.83	98.34	97.21	97.52	-0.79%	2,068
2026-08-18	100.06	100.06	98.30	98.30	-2.48%	3,646
2026-08-17	101.34	101.48	100.74	100.80	+0.64%	5,956
2026-08-14	101.64	101.82	100.16	100.16	-0.24%	2,618
2026-08-13	100.08	100.48	99.91	100.40	+0.43%	7,789
2026-08-12	101.30	101.30	99.84	99.97	-0.76%	8,569
2026-08-11	99.98	101.62	99.90	100.74	+1.14%	3,541
2026-08-10	100.06	100.84	99.60	99.60	+0.26%	24,637
2026-08-07	98.13	99.72	98.13	99.34	+1.91%	3,338
2026-08-06	96.84	97.48	96.21	97.48	+0.60%	3,623
2026-08-05	97.64	97.97	96.81	96.90	-0.44%	10,746
2026-08-04	95.90	97.47	95.73	97.33	+2.74%	3,196
2026-08-03	94.44	95.00	93.69	94.73	+1.35%	2,350
2026-07-31	94.97	95.25	93.14	93.47	+0.38%	6,871
2026-07-30	91.92	93.75	91.31	93.12	+1.58%	3,864
2026-07-29	91.54	92.47	91.03	91.67	-0.59%	2,397
2026-07-28	91.44	92.21	90.98	92.21	+0.05%	17,113
2026-07-27	94.94	96.06	92.16	92.16	-1.63%	21,151
2026-07-24	92.58	93.69	92.58	93.69	+1.44%	6,033
2026-07-23	93.94	94.27	92.22	92.36	-2.66%	20,549
2026-07-22	93.75	94.88	93.67	94.88	-0.45%	13,389
2026-07-21	94.54	95.31	94.25	95.31	+2.02%	8,280
2026-07-20	93.74	94.15	93.03	93.42	+0.25%	27,028
2026-07-17	93.42	93.68	91.87	93.19	-2.55%	12,940
2026-07-16	96.53	96.53	94.28	95.63	-0.11%	40,841
2026-07-15	97.77	97.82	95.53	95.74	-0.28%	9,552
2026-07-14	95.65	96.10	94.67	96.01	+0.02%	3,088
2026-07-13	95.18	96.00	94.68	95.99	-0.47%	9,289
2026-07-10	96.32	96.76	96.00	96.44	-0.84%	4,838
2026-07-09	96.39	97.30	95.59	97.26	+2.83%	5,792
2026-07-08	95.45	95.70	93.73	94.58	-0.99%	14,543
2026-07-07	97.91	97.91	95.35	95.53	-3.63%	18,202
2026-07-06	98.63	99.18	97.95	99.13	+0.11%	4,299
2026-07-03	98.58	99.17	98.12	99.02	+1.47%	3,450
2026-07-02	98.22	99.34	97.22	97.59	-2.12%	8,970
2026-07-01	100.76	101.60	99.41	99.70	-1.15%	8,184
2026-06-30	99.85	101.30	99.45	100.86	+2.48%	13,595
2026-06-29	98.20	98.71	96.65	98.42	+1.31%	4,124
2026-06-26	97.07	97.18	95.90	97.15	-1.20%	6,123
2026-06-25	99.41	100.02	98.00	98.33	+0.82%	7,882
2026-06-24	98.04	98.28	96.60	97.53	-0.45%	6,386
2026-06-23	99.29	99.44	97.97	97.97	-3.61%	15,004
2026-06-22	102.10	103.14	101.64	101.64	+0.55%	13,848
2026-06-19	101.48	101.62	100.96	101.08	-0.65%	14,031
2026-06-18	101.40	102.18	101.06	101.74	+0.49%	7,298
2026-06-17	99.90	101.42	99.90	101.24	+1.53%	21,490
2026-06-16	101.10	101.70	99.59	99.71	-1.76%	13,225
2026-06-15	102.76	102.86	101.10	101.50	+0.57%	8,331
2026-06-12	99.22	100.92	98.71	100.92	+2.39%	16,813
2026-06-11	97.98	99.53	97.42	98.56	+1.07%	14,606
2026-06-10	98.26	99.25	96.53	97.52	-0.75%	22,705
2026-06-09	100.16	101.56	98.26	98.26	-1.18%	3,233
2026-06-08	96.27	100.10	95.88	99.43	+1.31%	16,329
2026-06-05	99.27	99.96	98.14	98.14	-3.00%	10,624
2026-06-04	99.94	101.18	98.96	101.18	+0.92%	4,881
2026-06-03	101.30	101.46	99.68	100.26	-0.77%	5,727
2026-06-02	100.18	101.04	99.95	101.04	+3.44%	9,419
2026-06-01	96.93	97.68	96.36	97.68	+1.70%	6,536
2026-05-29	95.33	97.00	95.33	96.05	+0.58%	18,543
2026-05-28	94.96	95.65	94.23	95.50	+1.12%	8,312
2026-05-27	95.50	96.29	94.30	94.44	-1.02%	7,028
2026-05-26	96.19	96.19	95.10	95.41	-1.06%	12,166
2026-05-25	95.76	96.80	95.76	96.43	+1.75%	5,810
2026-05-22	93.99	94.80	93.40	94.77	+3.07%	5,261
2026-05-21	91.99	92.98	91.69	91.95	-0.62%	26,286
2026-05-20	90.18	92.62	90.18	92.52	+3.02%	39,260
2026-05-19	89.44	90.74	89.44	89.81	+0.53%	30,075
2026-05-18	88.65	90.52	88.62	89.34	-0.10%	39,292
2026-05-15	89.28	89.43	88.12	89.43	-1.68%	7,928
2026-05-14	89.38	91.00	89.20	90.96	+2.42%	3,831
2026-05-13	87.62	88.81	87.37	88.81	+2.79%	12,375
2026-05-12	87.93	88.00	86.40	86.40	-3.12%	6,429
2026-05-11	90.65	90.65	88.79	89.18	-0.38%	3,962
2026-05-08	88.89	89.87	88.73	89.52	+0.51%	6,773
2026-05-07	89.88	90.39	89.07	89.07	-0.28%	6,457
2026-05-06	88.55	90.55	87.71	89.32	+2.14%	17,349
2026-05-05	85.72	87.45	85.72	87.45	+2.38%	2,363
2026-05-04	86.44	86.90	85.31	85.42	-0.63%	9,681
2026-04-30	84.06	85.96	84.06	85.96	+1.67%	4,216
2026-04-29	84.50	84.61	83.90	84.55	+1.16%	11,523
2026-04-28	84.98	85.01	83.49	83.58	-1.75%	16,333
2026-04-27	86.29	86.56	85.07	85.07	-1.36%	4,871
2026-04-24	85.34	86.76	85.21	86.24	+1.65%	3,245
2026-04-23	85.19	85.29	84.52	84.84	-0.80%	3,126
2026-04-22	85.63	86.12	85.24	85.52	+0.54%	9,259
2026-04-21	85.82	85.98	85.06	85.06	+0.06%	3,788
2026-04-20	84.84	85.08	84.50	85.01	-1.16%	4,486
2026-04-17	83.56	86.36	83.50	86.01	+3.06%	7,438
2026-04-16	83.48	83.79	82.65	83.46	+1.32%	6,947
2026-04-15	82.72	83.80	81.76	82.37	-0.46%	11,847
2026-04-14	82.33	83.06	82.30	82.75	+1.95%	4,705
2026-04-13	80.18	81.19	79.97	81.17	+0.20%	6,024
2026-04-10	80.64	81.47	80.41	81.01	+1.30%	13,332
2026-04-09	80.34	80.37	79.27	79.97	-1.15%	64,741
2026-04-08	81.19	81.71	80.20	80.90	+6.10%	51,529
2026-04-07	76.95	78.22	75.89	76.25	-1.83%	8,085
2026-04-02	76.41	77.92	75.78	77.67	-1.13%	3,796
2026-04-01	78.12	78.56	77.05	78.56	+3.71%	7,728
2026-03-31	74.67	75.85	74.52	75.75	+1.05%	5,319
2026-03-30	74.96	75.84	74.52	74.96	-0.52%	11,384
2026-03-27	76.61	76.61	74.85	75.35	-1.99%	15,193
2026-03-26	77.96	77.96	76.67	76.88	-2.35%	7,620
2026-03-25	78.88	79.40	77.90	78.73	+1.48%	11,217
2026-03-24	78.19	78.19	76.50	77.58	-0.24%	4,791
2026-03-23	75.42	79.36	74.77	77.77	+1.61%	18,528
2026-03-20	79.25	79.58	76.54	76.54	-2.35%	20,955
2026-03-19	79.38	79.41	77.90	78.38	-2.79%	7,090
2026-03-18	82.60	82.60	80.33	80.63	-1.38%	17,225
2026-03-17	81.27	82.05	80.92	81.76	+0.13%	2,331
2026-03-16	81.67	82.05	80.90	81.65	+0.29%	11,311
2026-03-13	81.30	82.56	80.92	81.41	-0.12%	4,617
2026-03-12	81.71	82.36	81.13	81.51	-0.92%	7,504
2026-03-11	81.90	82.83	81.37	82.27	-0.30%	10,551
2026-03-10	82.52	83.17	81.90	82.52	+2.87%	27,596
2026-03-09	77.97	80.22	77.55	80.22	-0.05%	18,242
2026-03-06	81.94	82.00	79.37	80.26	-2.05%	14,273
2026-03-05	81.75	83.02	81.67	81.94	-0.02%	12,573
2026-03-04	80.83	82.01	80.75	81.96	+2.67%	11,791
2026-03-03	80.81	81.02	78.90	79.83	-2.72%	20,129
2026-03-02	81.13	82.77	81.00	82.06	-1.71%	14,162
2026-02-27	83.48	83.58	82.86	83.49	+0.18%	3,812
2026-02-26	84.07	84.69	82.82	83.34	-0.62%	7,599
2026-02-25	83.23	84.23	82.93	83.86	+1.59%	8,197
2026-02-24	82.17	82.75	81.84	82.55	+0.86%	5,285
2026-02-23	81.85	82.45	81.53	81.85	-1.24%	7,364
2026-02-20	82.11	83.14	81.69	82.88	+1.23%	10,657
2026-02-19	82.44	82.50	81.60	81.87	-0.57%	4,076
2026-02-18	80.29	82.34	80.29	82.34	+2.82%	4,142
2026-02-17	79.29	80.20	78.58	80.08	+0.78%	6,190
2026-02-16	80.68	80.91	79.46	79.46	-1.11%	2,853
2026-02-13	79.71	80.67	79.41	80.35	+1.76%	12,469
2026-02-12	81.10	81.17	78.64	78.96	-1.57%	18,954
2026-02-11	80.87	81.15	80.00	80.22	-1.97%	19,016
2026-02-10	81.49	81.89	81.11	81.83	+0.11%	10,279
2026-02-09	81.72	81.76	80.90	81.74	+0.86%	3,838
2026-02-06	79.29	81.07	79.00	81.04	+1.19%	3,343
2026-02-05	80.26	80.97	79.17	80.09	+0.98%	9,853
2026-02-04	81.24	81.24	79.31	79.31	-2.50%	19,371
2026-02-03	85.47	85.55	81.07	81.34	-4.37%	14,037
2026-02-02	83.00	85.09	82.77	85.06	+0.90%	4,799
2026-01-30	83.77	84.75	83.50	84.30	+1.24%	7,850
2026-01-29	86.27	86.73	82.75	83.27	-3.79%	10,386
2026-01-28	89.23	89.32	86.41	86.55	-0.71%	9,132
2026-01-27	87.51	87.51	86.78	87.17	+0.35%	5,010
2026-01-26	86.95	86.95	85.97	86.87	-0.16%	5,713
2026-01-23	86.39	87.11	85.64	87.01	+0.59%	14,514
2026-01-22	86.73	87.08	86.43	86.50	+1.12%	6,382
2026-01-21	85.46	85.76	84.30	85.54	+0.09%	5,777
2026-01-20	84.88	85.58	84.23	85.46	+0.09%	5,466
2026-01-19	86.53	86.70	85.38	85.38	-3.08%	6,420
2026-01-16	88.01	88.14	87.70	88.09	+0.06%	2,915
2026-01-15	88.60	88.62	87.17	88.04	+2.24%	8,928
2026-01-14	87.60	87.63	86.11	86.11	-1.73%	3,227
2026-01-13	87.74	88.17	87.48	87.63	+0.46%	9,185
2026-01-12	87.23	87.44	86.84	87.23	+0.33%	12,080
2026-01-09	84.68	86.94	84.55	86.94	+3.50%	6,150
2026-01-08	85.69	85.89	84.00	84.00	-2.13%	1,777
2026-01-07	85.37	85.83	84.92	85.83	+0.60%	7,569
2026-01-06	84.99	85.32	84.30	85.32	+0.58%	9,810
2026-01-05	83.11	84.84	83.11	84.83	+3.89%	17,919
2026-01-02	80.25	82.51	80.24	81.65	+1.82%	11,723
2025-12-30	79.67	80.26	79.56	80.19	+0.88%	3,461
2025-12-29	79.37	79.81	79.02	79.49	+0.39%	4,895
2025-12-23	79.22	79.31	79.02	79.18	+0.01%	7,652
2025-12-22	79.60	79.88	79.11	79.17	-0.10%	28,142
2025-12-19	78.88	79.29	78.61	79.25	+0.18%	21,977
2025-12-18	78.10	79.11	77.96	79.11	+1.40%	4,429
2025-12-17	79.59	79.67	77.96	78.02	-1.69%	11,801
2025-12-16	79.56	79.77	79.27	79.36	-1.38%	4,961
2025-12-15	80.17	80.55	79.89	80.47	+0.69%	3,093
2025-12-12	81.39	81.55	79.92	79.92	-1.28%	2,786
2025-12-11	80.12	81.22	80.12	80.96	+0.09%	2,107
2025-12-10	81.20	81.34	80.72	80.89	-0.19%	4,313
2025-12-09	81.45	81.52	80.97	81.04	-0.38%	1,564
2025-12-08	81.26	81.73	81.14	81.35	+0.01%	8,973
2025-12-05	81.25	81.80	81.25	81.34	+0.32%	4,846
2025-12-04	81.32	81.60	81.07	81.08	+0.56%	2,096
2025-12-03	80.68	80.79	80.02	80.63	+1.29%	7,856
2025-12-02	79.22	79.97	79.22	79.60	+0.19%	2,485
2025-12-01	78.96	79.45	78.56	79.45	+0.23%	6,168
2025-11-28	78.79	79.27	78.58	79.27	+0.58%	1,333
2025-11-27	78.72	79.05	78.71	78.81	-0.30%	32,527
2025-11-26	78.08	79.05	77.73	79.05	+2.16%	28,748
2025-11-25	77.55	77.72	76.60	77.38	+0.05%	6,085
2025-11-24	77.26	77.53	76.73	77.34	+1.12%	10,428
2025-11-21	76.33	76.99	75.93	76.48	-2.05%	10,341
2025-11-20	79.38	79.63	78.08	78.08	-0.03%	11,442
2025-11-19	77.61	78.73	77.19	78.10	+0.51%	55,900
2025-11-18	77.97	78.14	77.29	77.70	-1.79%	13,227
2025-11-17	80.19	80.25	78.87	79.12	-1.26%	56,697
2025-11-14	79.99	80.13	78.46	80.13	-1.21%	5,746
2025-11-13	82.29	82.80	81.08	81.11	-0.67%	4,832
2025-11-12	81.41	82.32	81.38	81.66	+0.36%	106,834
2025-11-11	81.34	81.85	81.04	81.37	+0.62%	450
2025-11-10	81.52	81.66	80.87	80.87	+1.44%	5,604
2025-11-07	81.76	81.86	79.72	79.72	-1.97%	5,456
2025-11-06	82.70	83.14	81.32	81.32	-1.88%	9,460
2025-11-05	81.73	83.17	81.73	82.88	-0.26%	1,017
2025-11-04	82.70	83.55	82.34	83.10	-0.94%	3,004

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.66%). Worst month: Jul (-3.22%). Based on 5 years of daily data (2022–2026).

Jan+7.66%
Feb+0.15%
Mar-2.94%
Apr-0.31%
May+7.03%
Jun+2.55%
Jul-3.22%
Aug-0.39%
Sep+1.07%
Oct-0.75%
Nov+5.75%
Dec-1.04%

FAQ · from the current price data · as of 2026-10-29

Quick answers

What is iShares STOXX Europe 600 Technology UCITS ETF (DE) EUR dis's (EXV3.XETRA) latest close?

100.40 on 2026-10-29, from the Closelook data lake's daily price record.

What is EXV3.XETRA's 52-week high and low?

103.94 high and 74.52 low over the trailing 52 weeks, as of 2026-10-29.

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

Historically, EXV3.XETRA's strongest calendar month has been Jan (average +7.66%) and its weakest Jul (average -3.22%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1038 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EXV3.XETRA?

Uptrend stack intact: Trades +2.6% vs the 50-day and +9.9% vs the 200-day average, 3.2% below the 52-week high and +34.9% off the 52-week low. Computed from daily closes. As of 2026-10-29. A research diary reading, not advice.

Is EXV3.XETRA above its 50-day and 200-day moving averages?

iShares STOXX Europe 600 Technology UCITS ETF (DE) EUR dis trades 2.6% above its 50-day and 9.9% above its 200-day moving average (0.8% above its 20-day). As of 2026-10-29.

How closely does EXV3.XETRA track its index?

Fund return minus the STOXX Europe 600 Technology Net Return (NR): −0.63 percentage points over one year and −0.45 percentage points a year over five years; expense ratio 0.46%. As of 2026-10-25.