iShares STOXX Europe 600 Technology UCITS ETF (DE) EUR dis (EXV3.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 | 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 |
| 2025-11-03 | 83.30 | 84.11 | 83.30 | 83.89 | +0.64% | 1,449 |
| 2025-10-31 | 83.82 | 83.91 | 83.26 | 83.36 | -1.00% | 604 |
| 2025-10-30 | 83.83 | 84.40 | 83.66 | 84.20 | +0.84% | 1,232 |
| 2025-10-29 | 83.94 | 84.50 | 83.38 | 83.50 | -0.58% | 2,663 |
| 2025-10-28 | 84.16 | 84.44 | 83.77 | 83.99 | -0.32% | 3,616 |
| 2025-10-27 | 84.05 | 84.44 | 83.89 | 84.26 | +1.23% | 13,011 |
| 2025-10-24 | 83.60 | 83.84 | 83.24 | 83.24 | +0.30% | 7,880 |
| 2025-10-23 | 82.91 | 83.01 | 81.36 | 82.99 | +0.29% | 2,614 |
| 2025-10-22 | 82.93 | 83.87 | 82.75 | 82.75 | -1.43% | 6,315 |
| 2025-10-21 | 83.37 | 84.02 | 83.33 | 83.95 | +0.51% | 6,055 |
| 2025-10-20 | 82.28 | 83.62 | 82.01 | 83.52 | +2.50% | 9,513 |
| 2025-10-17 | 80.75 | 81.98 | 80.47 | 81.48 | -0.97% | 16,542 |
| 2025-10-16 | 82.22 | 83.00 | 82.05 | 82.28 | +0.29% | 4,279 |
| 2025-10-15 | 82.02 | 82.50 | 81.55 | 82.04 | +1.50% | 37,694 |
| 2025-10-14 | 80.38 | 80.89 | 79.88 | 80.83 | -0.47% | 9,738 |
| 2025-10-13 | 80.61 | 81.25 | 80.51 | 81.21 | +2.05% | 15,053 |
| 2025-10-10 | 82.13 | 82.13 | 79.58 | 79.58 | -3.12% | 5,560 |
| 2025-10-09 | 82.90 | 82.99 | 82.12 | 82.14 | -0.48% | 7,814 |
| 2025-10-08 | 81.95 | 82.78 | 81.95 | 82.54 | -0.53% | 38,863 |
| 2025-10-07 | 83.68 | 83.86 | 82.98 | 82.98 | -1.13% | 6,829 |
| 2025-10-06 | 83.53 | 83.97 | 83.00 | 83.93 | +1.10% | 11,920 |
| 2025-10-03 | 82.93 | 83.10 | 82.67 | 83.02 | +0.00% | 13,032 |
| 2025-10-02 | 82.79 | 83.53 | 82.75 | 83.02 | +2.29% | 92,823 |
| 2025-10-01 | 79.81 | 81.33 | 79.74 | 81.16 | +0.77% | 10,657 |
| 2025-09-30 | 79.88 | 80.60 | 79.88 | 80.54 | +0.61% | 1,860 |
| 2025-09-29 | 79.76 | 80.16 | 79.58 | 80.05 | +1.14% | 3,310 |
| 2025-09-26 | 79.00 | 79.17 | 78.55 | 79.15 | -0.09% | 14,378 |
| 2025-09-25 | 79.52 | 79.70 | 78.82 | 79.22 | -0.35% | 2,072 |
| 2025-09-24 | 79.67 | 79.94 | 79.50 | 79.50 | -0.45% | 2,568 |
| 2025-09-23 | 78.97 | 80.28 | 78.86 | 79.86 | +0.68% | 15,209 |
| 2025-09-22 | 79.40 | 79.47 | 78.51 | 79.32 | +0.69% | 30,044 |
| 2025-09-19 | 78.94 | 79.12 | 78.70 | 78.78 | -0.88% | 5,318 |
| 2025-09-18 | 77.34 | 79.48 | 77.34 | 79.48 | +4.21% | 20,353 |
| 2025-09-17 | 75.81 | 76.36 | 75.80 | 76.27 | +1.37% | 5,214 |
| 2025-09-16 | 76.32 | 76.43 | 75.21 | 75.24 | -0.70% | 6,827 |
| 2025-09-15 | 75.47 | 75.77 | 74.98 | 75.77 | +0.80% | 2,900 |
| 2025-09-12 | 75.15 | 75.26 | 74.65 | 75.17 | +0.45% | 961 |
| 2025-09-11 | 74.72 | 75.00 | 74.48 | 74.83 | -0.05% | 5,273 |
| 2025-09-10 | 76.90 | 77.20 | 74.87 | 74.87 | -1.60% | 3,721 |
| 2025-09-09 | 76.14 | 76.29 | 75.69 | 76.09 | +0.04% | 9,425 |
| 2025-09-08 | 75.63 | 76.06 | 75.40 | 76.06 | +1.16% | 3,175 |
| 2025-09-05 | 75.55 | 75.70 | 74.85 | 75.19 | +0.39% | 2,043 |
| 2025-09-04 | 74.36 | 74.95 | 74.36 | 74.90 | +1.16% | 570 |
| 2025-09-03 | 74.58 | 74.58 | 73.98 | 74.04 | +0.80% | 8,145 |
| 2025-09-02 | 75.16 | 75.16 | 73.45 | 73.45 | -2.77% | 9,914 |
| 2025-09-01 | 75.53 | 75.82 | 75.49 | 75.54 | +0.04% | 36,068 |
| 2025-08-29 | 76.60 | 76.86 | 75.47 | 75.51 | -1.85% | 909 |
| 2025-08-28 | 77.13 | 77.24 | 76.68 | 76.93 | -0.12% | 2,192 |
| 2025-08-27 | 76.61 | 77.07 | 76.50 | 77.02 | +0.80% | 793 |
| 2025-08-26 | 76.61 | 76.94 | 76.40 | 76.41 | -0.42% | 5,365 |
| 2025-08-25 | 76.83 | 76.88 | 76.57 | 76.73 | -0.20% | 2,862 |
| 2025-08-22 | 75.85 | 76.88 | 75.85 | 76.88 | +0.96% | 4,845 |
| 2025-08-21 | 76.41 | 76.41 | 76.01 | 76.15 | -0.43% | 5,319 |
| 2025-08-20 | 76.23 | 76.90 | 76.13 | 76.48 | -0.55% | 2,910 |
| 2025-08-19 | 76.85 | 77.00 | 76.67 | 76.90 | +0.52% | 5,156 |
| 2025-08-18 | 76.65 | 76.65 | 76.09 | 76.50 | -0.12% | 3,723 |
| 2025-08-15 | 77.01 | 77.01 | 76.55 | 76.59 | -0.51% | 1,386 |
| 2025-08-14 | 77.05 | 77.15 | 76.79 | 76.98 | +0.40% | 1,427 |
| 2025-08-13 | 76.45 | 76.86 | 76.45 | 76.67 | +1.21% | 5,976 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares STOXX Europe 600 Technology UCITS ETF (DE) EUR dis's (EXV3.XETRA) latest close?
99.34 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXV3.XETRA's 52-week high and low?
103.14 high and 73.45 low over the trailing 52 weeks, as of 2026-08-07.
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 979 daily bars in the Closelook data lake.