iShares STOXX Europe 600 Automobiles Parts UCITS ETF (DE) (EXV5.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	40.66	41.13	40.56	41.08	+0.67%	11,477
2026-08-06	41.26	41.26	40.80	40.80	-0.32%	4,539
2026-08-05	41.38	41.38	40.89	40.93	-0.69%	4,150
2026-08-04	40.98	41.22	40.66	41.22	+0.01%	6,733
2026-08-03	41.27	41.80	41.13	41.21	+1.39%	3,814
2026-07-31	40.91	41.10	40.56	40.65	-0.90%	3,242
2026-07-30	40.35	41.48	40.35	41.02	+0.50%	30,988
2026-07-29	40.86	40.86	40.34	40.81	+0.55%	1,389
2026-07-28	40.03	40.59	40.03	40.59	+2.29%	11,338
2026-07-27	39.83	39.83	39.51	39.67	+1.57%	11,068
2026-07-24	38.88	39.06	38.72	39.06	+0.08%	6,555
2026-07-23	39.45	39.68	38.99	39.03	-1.65%	13,829
2026-07-22	39.28	39.91	39.15	39.69	+0.44%	12,901
2026-07-21	39.59	39.73	39.23	39.51	-0.30%	28,388
2026-07-20	39.60	40.11	39.51	39.63	-0.73%	4,780
2026-07-17	40.29	40.29	39.90	39.92	-0.70%	7,237
2026-07-16	40.06	40.31	39.98	40.20	+0.29%	7,464
2026-07-15	39.03	40.12	38.95	40.09	-0.62%	13,580
2026-07-14	40.31	40.42	40.19	40.34	-0.57%	16,923
2026-07-13	40.30	40.80	40.28	40.56	+0.10%	13,775
2026-07-10	40.58	40.70	40.45	40.52	+0.72%	1,608
2026-07-09	40.28	40.36	39.96	40.23	-0.19%	4,708
2026-07-08	41.15	41.15	40.27	40.31	-3.50%	10,046
2026-07-07	42.22	42.50	41.77	41.77	+0.06%	3,159
2026-07-06	41.90	42.00	41.61	41.74	+0.68%	8,611
2026-07-03	41.50	41.75	41.47	41.47	+0.34%	7,855
2026-07-02	40.69	41.47	40.69	41.33	+2.06%	19,782
2026-07-01	40.09	40.49	39.95	40.49	+1.49%	9,667
2026-06-30	39.78	40.00	39.40	39.90	+0.54%	2,526
2026-06-29	40.12	40.12	39.68	39.68	-1.42%	4,858
2026-06-26	40.39	40.60	39.68	40.25	-0.92%	11,571
2026-06-25	40.38	40.80	40.35	40.63	+0.66%	11,800
2026-06-24	40.36	40.56	40.10	40.36	+0.14%	21,278
2026-06-23	40.35	40.53	40.20	40.30	-1.97%	40,013
2026-06-22	40.91	41.12	40.35	41.12	+0.53%	31,076
2026-06-19	41.04	41.34	40.90	40.90	+0.18%	7,066
2026-06-18	41.49	41.49	40.34	40.83	-2.10%	73,985
2026-06-17	42.20	42.30	41.50	41.70	-3.29%	18,855
2026-06-16	43.30	43.30	42.90	43.12	-0.76%	27,336
2026-06-15	43.81	44.01	43.45	43.45	+2.76%	34,711
2026-06-12	42.59	43.00	42.15	42.28	+1.38%	24,002
2026-06-11	41.22	41.90	41.22	41.71	+0.37%	7,785
2026-06-10	42.32	42.32	41.52	41.55	-0.98%	6,992
2026-06-09	42.20	42.62	41.97	41.97	-0.57%	4,500
2026-06-08	41.62	42.26	41.62	42.20	+0.33%	7,112
2026-06-05	42.59	42.69	42.00	42.06	-1.00%	9,310
2026-06-04	42.82	43.10	42.41	42.49	-0.72%	7,428
2026-06-03	43.05	43.13	42.74	42.80	-1.90%	13,639
2026-06-02	43.56	43.93	43.30	43.63	+0.66%	3,792
2026-06-01	43.56	44.29	43.19	43.34	-0.93%	8,841
2026-05-29	44.36	44.55	43.75	43.75	-0.59%	9,536
2026-05-28	43.61	44.16	43.55	44.01	+0.41%	8,288
2026-05-27	43.45	44.15	43.45	43.83	+2.45%	8,535
2026-05-26	42.82	43.13	42.67	42.78	-1.35%	19,372
2026-05-25	43.28	43.51	43.18	43.37	+1.90%	4,249
2026-05-22	42.41	42.75	42.30	42.55	+1.03%	8,107
2026-05-21	42.29	42.51	41.67	42.12	+0.17%	44,914
2026-05-20	41.49	42.27	41.40	42.05	+1.09%	12,712
2026-05-19	41.87	42.08	41.59	41.59	-0.53%	30,275
2026-05-18	41.55	42.02	41.19	41.81	-0.44%	16,573
2026-05-15	42.80	42.80	41.79	42.00	-1.85%	5,979
2026-05-14	42.88	43.12	42.77	42.79	+0.98%	7,441
2026-05-13	42.23	42.49	41.79	42.38	+0.94%	8,840
2026-05-12	41.91	42.23	41.88	41.98	-0.69%	6,466
2026-05-11	42.26	42.48	42.06	42.27	-0.77%	13,662
2026-05-08	42.53	42.75	42.47	42.60	+0.00%	9,591
2026-05-07	42.91	43.34	42.60	42.60	+0.14%	30,405
2026-05-06	41.78	43.45	41.62	42.54	+4.21%	35,392
2026-05-05	40.59	41.15	40.55	40.82	+0.42%	12,483
2026-05-04	40.88	41.28	40.51	40.65	-1.84%	48,168
2026-04-30	40.41	41.45	40.38	41.41	+0.16%	22,053
2026-04-29	42.09	42.20	41.20	41.34	-1.11%	65,645
2026-04-28	42.22	42.42	41.79	41.81	-1.09%	42,071
2026-04-27	42.34	42.68	42.16	42.27	-0.06%	26,659
2026-04-24	42.93	42.95	42.17	42.30	-2.07%	20,400
2026-04-23	43.22	43.32	42.93	43.19	-0.14%	22,151
2026-04-22	43.85	43.91	43.25	43.25	-1.06%	22,063
2026-04-21	44.23	44.42	43.72	43.72	-0.84%	23,313
2026-04-20	44.09	44.09	43.77	44.09	-1.57%	169,080
2026-04-17	43.08	44.79	43.08	44.79	+4.53%	21,033
2026-04-16	42.99	43.22	42.84	42.85	-0.44%	30,024
2026-04-15	43.47	43.47	42.81	43.04	-0.16%	12,189
2026-04-14	43.16	43.40	43.08	43.11	+1.42%	21,446
2026-04-13	42.11	42.55	42.04	42.51	-0.70%	14,190
2026-04-10	42.52	43.07	42.41	42.80	+0.94%	10,799
2026-04-09	42.60	42.60	41.98	42.41	-1.06%	28,509
2026-04-08	43.08	43.30	42.78	42.86	+5.27%	64,387
2026-04-07	41.51	41.98	40.60	40.72	-2.02%	90,463
2026-04-02	41.08	41.58	40.94	41.55	-0.06%	50,784
2026-04-01	41.67	41.67	41.17	41.58	+2.54%	74,534
2026-03-31	40.34	40.66	40.34	40.55	+0.45%	30,485
2026-03-30	39.81	40.37	39.71	40.37	+0.96%	25,797
2026-03-27	40.14	40.20	39.91	39.98	-0.57%	18,655
2026-03-26	40.10	40.38	39.99	40.22	-0.51%	7,144
2026-03-25	40.59	40.77	40.30	40.42	+1.01%	20,158
2026-03-24	40.19	40.20	39.59	40.02	+0.11%	32,027
2026-03-23	38.48	40.60	38.30	39.97	+2.08%	76,219
2026-03-20	39.88	39.95	39.16	39.16	-0.89%	58,535
2026-03-19	40.30	40.30	39.51	39.51	-3.87%	43,444
2026-03-18	41.52	41.52	40.99	41.09	-0.45%	23,845
2026-03-17	41.08	41.69	41.08	41.28	+0.74%	14,700
2026-03-16	41.37	41.38	40.93	40.98	-1.31%	11,588
2026-03-13	41.48	42.00	41.35	41.52	-1.33%	21,386
2026-03-12	41.72	42.09	41.60	42.08	-0.38%	72,341
2026-03-11	42.16	42.76	42.09	42.24	-0.30%	39,851
2026-03-10	42.36	42.72	42.15	42.37	+2.28%	74,369
2026-03-09	41.49	41.66	41.11	41.42	-2.14%	49,572
2026-03-06	43.35	43.35	42.10	42.33	-1.88%	44,225
2026-03-05	43.57	44.09	43.10	43.13	-1.66%	30,825
2026-03-04	43.37	44.20	43.22	43.87	+1.48%	54,389
2026-03-03	43.97	43.97	42.80	43.23	-2.72%	94,300
2026-03-02	45.08	45.21	44.40	44.44	-4.34%	24,359
2026-02-27	46.44	46.55	46.07	46.45	+0.10%	18,882
2026-02-26	46.29	46.65	45.98	46.41	+0.54%	7,206
2026-02-25	46.05	46.42	46.00	46.16	-0.30%	45,439
2026-02-24	45.86	46.51	45.86	46.30	+1.95%	18,171
2026-02-23	45.90	46.02	45.41	45.41	-1.66%	33,479
2026-02-20	45.94	46.64	45.67	46.17	+0.48%	17,927
2026-02-19	46.50	46.55	45.45	45.95	-1.28%	167,945
2026-02-18	46.41	46.55	46.12	46.55	+0.31%	5,001
2026-02-17	46.13	46.57	46.10	46.41	+0.64%	10,715
2026-02-16	46.20	46.59	46.00	46.11	-0.44%	10,818
2026-02-13	46.00	46.51	45.78	46.31	+0.21%	27,570
2026-02-12	45.44	46.39	45.44	46.22	+0.83%	34,858
2026-02-11	45.78	45.94	45.36	45.84	+0.24%	39,472
2026-02-10	44.81	45.73	44.81	45.73	+2.46%	120,844
2026-02-09	44.59	44.82	44.56	44.63	-0.08%	28,342
2026-02-06	45.16	45.16	44.09	44.66	-2.82%	104,149
2026-02-05	47.01	47.01	45.61	45.96	-2.76%	121,429
2026-02-04	45.84	47.40	45.84	47.27	+3.66%	33,929
2026-02-03	45.65	46.13	45.38	45.59	-0.10%	24,520
2026-02-02	45.08	45.76	45.08	45.64	+0.72%	28,991
2026-01-30	45.20	45.31	44.97	45.31	+0.21%	23,428
2026-01-29	45.30	45.63	45.13	45.22	+0.40%	23,302
2026-01-28	44.83	45.29	44.66	45.04	+0.16%	24,596
2026-01-27	45.37	45.37	44.90	44.97	-0.99%	89,076
2026-01-26	45.63	45.78	45.42	45.42	-0.60%	14,142
2026-01-23	45.67	45.88	45.44	45.70	-0.54%	13,928
2026-01-22	46.23	46.29	45.50	45.95	+2.29%	134,146
2026-01-21	44.46	45.15	44.46	44.91	+1.06%	27,967
2026-01-20	44.52	44.91	44.17	44.45	-0.53%	60,864
2026-01-19	44.47	44.84	44.40	44.68	-2.34%	43,918
2026-01-16	46.34	46.34	45.66	45.75	-1.56%	31,285
2026-01-15	46.73	46.74	46.26	46.48	-0.89%	9,585
2026-01-14	46.47	47.29	46.40	46.89	+0.84%	165,269
2026-01-13	47.01	47.01	46.45	46.50	-1.31%	16,851
2026-01-12	47.38	47.44	46.91	47.12	-1.38%	52,586
2026-01-09	47.39	48.33	47.39	47.77	+0.75%	16,211
2026-01-08	47.07	47.42	46.37	47.42	+0.17%	97,044
2026-01-07	47.49	47.83	47.34	47.34	-0.73%	29,456
2026-01-06	48.00	48.00	47.58	47.69	+0.01%	20,426
2026-01-05	48.37	48.70	47.49	47.69	-1.33%	186,068
2026-01-02	47.41	48.33	47.34	48.33	+2.04%	26,312
2025-12-30	47.11	47.41	47.06	47.37	+0.38%	10,743
2025-12-29	46.93	47.33	46.89	47.19	+0.50%	16,602
2025-12-23	47.09	47.16	46.92	46.95	-0.45%	15,614
2025-12-22	47.62	47.65	47.12	47.16	-0.87%	7,037
2025-12-19	47.49	47.78	47.49	47.58	+0.23%	32,597
2025-12-18	47.26	47.48	46.99	47.47	+0.26%	23,813
2025-12-17	47.58	47.61	47.14	47.34	-0.87%	15,349
2025-12-16	47.94	48.43	47.55	47.76	-0.46%	28,817
2025-12-15	48.37	48.48	47.85	47.98	-0.17%	38,582
2025-12-12	47.84	48.21	47.84	48.05	+0.45%	21,895
2025-12-11	47.65	48.03	47.44	47.84	+0.63%	10,675
2025-12-10	47.88	48.09	47.38	47.54	-1.41%	45,539
2025-12-09	48.73	48.73	48.22	48.22	-0.62%	16,093
2025-12-08	48.68	48.85	48.52	48.52	-0.98%	5,392
2025-12-05	48.42	49.16	48.31	49.00	+1.55%	42,584
2025-12-04	47.58	48.38	47.57	48.25	+2.40%	36,873
2025-12-03	47.06	47.40	46.49	47.12	+1.01%	30,241
2025-12-02	46.52	46.95	46.51	46.65	-0.16%	30,398
2025-12-01	46.24	46.80	46.09	46.73	+0.61%	9,754
2025-11-28	46.24	46.48	46.07	46.44	+0.30%	21,883
2025-11-27	45.90	46.40	45.90	46.30	+0.89%	22,714
2025-11-26	45.96	45.96	45.63	45.89	-0.31%	17,192
2025-11-25	45.48	46.08	45.30	46.03	+0.95%	37,023
2025-11-24	45.79	46.19	45.53	45.60	+0.78%	13,514
2025-11-21	44.40	45.35	44.37	45.24	+1.06%	35,102
2025-11-20	45.41	45.41	44.77	44.77	-1.31%	12,226
2025-11-19	45.34	45.58	45.23	45.37	+0.07%	12,914
2025-11-18	45.90	45.95	45.21	45.34	-3.03%	9,800
2025-11-17	47.50	47.52	46.63	46.75	-1.50%	22,538
2025-11-14	47.66	47.66	47.01	47.46	-0.97%	13,881
2025-11-13	48.46	48.46	47.87	47.92	-0.34%	13,859
2025-11-12	48.05	48.64	48.05	48.09	+0.88%	9,640
2025-11-11	46.91	47.72	46.84	47.67	+1.58%	17,119
2025-11-10	46.99	47.22	46.91	46.93	+1.08%	32,731
2025-11-07	46.46	46.72	46.17	46.43	+0.64%	21,627
2025-11-06	46.50	46.55	46.13	46.13	-0.76%	25,858
2025-11-05	45.23	46.59	45.23	46.49	+2.38%	42,527
2025-11-04	45.24	45.45	44.80	45.41	-0.35%	16,747
2025-11-03	45.48	46.20	45.48	45.57	+0.66%	44,687
2025-10-31	45.56	45.62	45.27	45.27	-0.06%	33,776
2025-10-30	46.08	46.08	45.08	45.30	-1.47%	3,950
2025-10-29	46.35	46.74	45.93	45.97	+0.44%	87,132
2025-10-28	45.65	45.92	45.63	45.77	+0.08%	53,913
2025-10-27	45.91	45.99	45.55	45.73	+0.22%	5,373
2025-10-24	45.20	45.63	45.13	45.63	+1.44%	29,146
2025-10-23	44.68	45.05	44.68	44.98	+0.75%	74,615
2025-10-22	45.00	45.00	44.45	44.65	-1.52%	9,848
2025-10-21	44.85	45.43	44.70	45.34	+1.30%	42,613
2025-10-20	44.38	44.84	44.09	44.76	+0.86%	19,674
2025-10-17	43.50	44.41	43.42	44.38	+0.83%	7,542
2025-10-16	43.47	44.02	43.26	44.02	+1.53%	21,662
2025-10-15	43.35	43.42	42.94	43.35	+1.04%	17,006
2025-10-14	43.38	43.38	42.88	42.91	-2.44%	30,003
2025-10-13	44.54	44.80	43.92	43.98	-0.51%	25,019
2025-10-10	45.87	45.93	44.20	44.20	-2.42%	61,686
2025-10-09	47.52	47.60	45.30	45.30	-4.95%	173,105
2025-10-08	47.97	48.05	47.52	47.66	-2.03%	67,099
2025-10-07	49.00	49.05	48.59	48.65	-0.26%	54,196
2025-10-06	48.83	48.96	48.48	48.77	+0.25%	22,915
2025-10-03	48.83	48.85	48.35	48.66	+0.30%	315,040
2025-10-02	48.37	48.81	48.33	48.51	+2.22%	109,376
2025-10-01	46.80	47.52	46.80	47.45	+1.27%	24,383
2025-09-30	46.95	47.02	46.64	46.86	-0.42%	36,831
2025-09-29	46.62	47.13	46.62	47.06	+0.54%	36,123
2025-09-26	46.94	46.97	46.60	46.80	+0.39%	56,477
2025-09-25	47.44	47.44	46.57	46.63	-0.50%	21,906
2025-09-24	46.72	47.24	46.35	46.86	-0.73%	46,382
2025-09-23	46.47	47.24	46.43	47.20	+1.95%	10,362
2025-09-22	46.63	46.63	45.84	46.30	-2.02%	745,069
2025-09-19	47.63	47.94	47.21	47.26	-0.18%	13,685
2025-09-18	46.90	47.38	46.87	47.34	+1.14%	62,425
2025-09-17	46.97	47.31	46.50	46.80	-0.49%	55,747
2025-09-16	47.65	47.74	47.03	47.03	-0.49%	26,513
2025-09-15	47.50	47.70	47.13	47.27	+0.05%	6,820
2025-09-12	47.46	47.46	46.80	47.24	-0.77%	29,235
2025-09-11	46.90	47.60	46.65	47.60	+1.33%	40,256
2025-09-10	47.12	47.26	46.88	46.98	-0.55%	21,094
2025-09-09	47.70	47.89	47.00	47.24	-0.60%	4,883
2025-09-08	47.94	47.94	47.30	47.52	-0.41%	10,548
2025-09-05	48.20	48.27	47.68	47.72	-0.35%	9,917
2025-09-04	47.88	48.20	47.83	47.89	-0.06%	20,272
2025-09-03	48.41	48.41	47.92	47.92	-0.03%	7,461
2025-09-02	48.49	48.62	47.88	47.94	-0.76%	29,462
2025-09-01	48.24	48.41	48.20	48.30	+0.75%	10,514
2025-08-29	48.20	48.34	47.93	47.94	-0.68%	26,819
2025-08-28	48.38	48.91	48.27	48.27	+0.58%	9,232
2025-08-27	48.56	48.91	47.99	47.99	-0.73%	32,500
2025-08-26	48.59	48.76	48.34	48.34	-0.70%	15,369
2025-08-25	48.95	48.95	48.67	48.69	-0.89%	14,161
2025-08-22	48.65	49.27	48.58	49.12	+1.41%	9,061
2025-08-21	48.58	48.60	48.27	48.44	-0.42%	82,974
2025-08-20	48.65	48.84	48.54	48.64	-0.60%	26,544
2025-08-19	47.94	48.94	47.94	48.94	+2.46%	9,043
2025-08-18	47.85	47.98	47.59	47.76	-0.68%	35,351
2025-08-15	48.42	48.44	48.08	48.09	+0.55%	27,866
2025-08-14	47.31	47.84	47.31	47.82	+1.10%	41,347
2025-08-13	46.93	47.36	46.82	47.30	+0.72%	5,146

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+5.79%). Worst month: Mar (-4.88%). Based on 5 years of daily data (2022–2026).

Jan+1.32%
Feb+5.79%
Mar-4.88%
Apr-2.37%
May+4.00%
Jun-2.12%
Jul-3.49%
Aug+1.63%
Sep-2.67%
Oct-1.78%
Nov+3.42%
Dec+0.72%

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

Quick answers

What is iShares STOXX Europe 600 Automobiles Parts UCITS ETF (DE)'s (EXV5.XETRA) latest close?

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

What is EXV5.XETRA's 52-week high and low?

49.27 high and 38.30 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, EXV5.XETRA's strongest calendar month has been Feb (average +5.79%) and its weakest Mar (average -4.88%), 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.