iShares STOXX Europe 600 Basic Resources UCITS ETF (DE) (EXV6.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 | 84.58 | 84.78 | 83.93 | 84.48 | +0.15% | 18,601 |
| 2026-08-06 | 84.38 | 86.02 | 83.72 | 84.35 | -0.59% | 13,937 |
| 2026-08-05 | 85.00 | 85.07 | 83.75 | 84.85 | +2.11% | 21,439 |
| 2026-08-04 | 81.85 | 83.42 | 81.57 | 83.10 | +3.55% | 6,444 |
| 2026-08-03 | 81.28 | 81.28 | 79.28 | 80.25 | -0.11% | 22,555 |
| 2026-07-31 | 80.99 | 81.70 | 79.56 | 80.34 | +0.48% | 6,199 |
| 2026-07-30 | 78.66 | 80.69 | 78.66 | 79.96 | +2.64% | 16,969 |
| 2026-07-29 | 78.66 | 78.96 | 77.23 | 77.90 | +0.33% | 5,319 |
| 2026-07-28 | 77.76 | 77.90 | 76.72 | 77.64 | -0.14% | 4,400 |
| 2026-07-27 | 79.40 | 79.40 | 77.75 | 77.75 | -1.57% | 9,253 |
| 2026-07-24 | 77.76 | 79.04 | 77.76 | 78.99 | +1.14% | 8,244 |
| 2026-07-23 | 79.22 | 79.39 | 77.88 | 78.10 | -1.00% | 20,400 |
| 2026-07-22 | 77.08 | 78.99 | 77.08 | 78.89 | +2.03% | 11,403 |
| 2026-07-21 | 76.96 | 77.34 | 76.46 | 77.32 | +1.87% | 7,764 |
| 2026-07-20 | 76.08 | 76.96 | 75.90 | 75.90 | -0.90% | 13,411 |
| 2026-07-17 | 76.27 | 76.59 | 75.24 | 76.59 | -1.14% | 18,643 |
| 2026-07-16 | 78.57 | 78.67 | 77.01 | 77.47 | -1.40% | 15,592 |
| 2026-07-15 | 78.78 | 79.62 | 78.33 | 78.57 | -2.11% | 6,144 |
| 2026-07-14 | 79.13 | 80.53 | 79.13 | 80.26 | +2.28% | 23,924 |
| 2026-07-13 | 78.15 | 78.89 | 77.89 | 78.47 | +0.03% | 10,960 |
| 2026-07-10 | 78.76 | 78.94 | 78.30 | 78.45 | +1.45% | 7,069 |
| 2026-07-09 | 76.59 | 77.41 | 76.23 | 77.33 | +3.40% | 43,351 |
| 2026-07-08 | 77.19 | 77.48 | 74.79 | 74.79 | -4.52% | 40,101 |
| 2026-07-07 | 78.95 | 79.55 | 78.10 | 78.33 | -2.49% | 18,185 |
| 2026-07-06 | 80.00 | 80.76 | 79.91 | 80.33 | -0.19% | 10,624 |
| 2026-07-03 | 80.43 | 80.60 | 80.10 | 80.48 | +0.98% | 2,973 |
| 2026-07-02 | 78.83 | 80.13 | 78.36 | 79.70 | +1.07% | 17,452 |
| 2026-07-01 | 78.05 | 79.11 | 77.57 | 78.86 | -0.35% | 35,723 |
| 2026-06-30 | 79.32 | 80.27 | 79.14 | 79.14 | +1.41% | 40,721 |
| 2026-06-29 | 79.33 | 79.52 | 77.80 | 78.04 | -1.58% | 20,686 |
| 2026-06-26 | 79.42 | 79.44 | 78.44 | 79.29 | -0.91% | 15,083 |
| 2026-06-25 | 78.48 | 80.53 | 78.48 | 80.02 | +1.09% | 12,508 |
| 2026-06-24 | 81.12 | 81.20 | 78.08 | 79.16 | -2.43% | 43,074 |
| 2026-06-23 | 81.64 | 81.64 | 80.10 | 81.13 | -3.42% | 86,264 |
| 2026-06-22 | 83.55 | 84.11 | 82.86 | 84.00 | +0.99% | 13,347 |
| 2026-06-19 | 84.26 | 84.54 | 83.17 | 83.18 | -2.07% | 26,760 |
| 2026-06-18 | 86.39 | 86.42 | 84.72 | 84.94 | -3.19% | 60,099 |
| 2026-06-17 | 87.55 | 87.93 | 86.93 | 87.74 | -0.32% | 32,271 |
| 2026-06-16 | 87.48 | 88.73 | 87.36 | 88.02 | +0.02% | 6,576 |
| 2026-06-15 | 88.71 | 89.30 | 87.41 | 88.00 | +1.25% | 19,257 |
| 2026-06-12 | 85.54 | 87.05 | 84.98 | 86.91 | +3.66% | 16,800 |
| 2026-06-11 | 83.02 | 84.09 | 83.02 | 83.84 | +1.67% | 12,893 |
| 2026-06-10 | 83.70 | 83.70 | 82.00 | 82.46 | -1.22% | 33,405 |
| 2026-06-09 | 85.69 | 85.97 | 83.48 | 83.48 | -2.44% | 26,409 |
| 2026-06-08 | 84.63 | 85.84 | 84.44 | 85.57 | -0.35% | 19,125 |
| 2026-06-05 | 87.82 | 88.26 | 85.87 | 85.87 | -3.46% | 25,975 |
| 2026-06-04 | 89.49 | 89.49 | 88.21 | 88.95 | -0.99% | 11,331 |
| 2026-06-03 | 90.76 | 91.13 | 89.60 | 89.84 | -1.97% | 7,296 |
| 2026-06-02 | 89.96 | 91.79 | 89.64 | 91.65 | +3.49% | 21,898 |
| 2026-06-01 | 87.75 | 88.68 | 86.92 | 88.56 | +1.11% | 24,814 |
| 2026-05-29 | 87.96 | 88.66 | 87.45 | 87.59 | +0.05% | 17,094 |
| 2026-05-28 | 86.41 | 87.55 | 86.04 | 87.55 | +0.66% | 29,477 |
| 2026-05-27 | 87.15 | 87.75 | 86.08 | 86.98 | -0.16% | 17,672 |
| 2026-05-26 | 87.62 | 87.77 | 86.81 | 87.12 | -0.16% | 10,082 |
| 2026-05-25 | 86.48 | 87.50 | 86.19 | 87.26 | +2.31% | 3,129 |
| 2026-05-22 | 85.01 | 85.29 | 84.67 | 85.29 | +0.72% | 25,279 |
| 2026-05-21 | 83.41 | 85.20 | 83.10 | 84.68 | +1.12% | 54,482 |
| 2026-05-20 | 82.33 | 83.99 | 82.29 | 83.74 | +2.53% | 25,781 |
| 2026-05-19 | 82.50 | 83.21 | 81.32 | 81.67 | -2.26% | 17,471 |
| 2026-05-18 | 82.80 | 84.48 | 82.37 | 83.56 | +0.01% | 38,705 |
| 2026-05-15 | 85.83 | 85.95 | 82.92 | 83.55 | -5.44% | 44,017 |
| 2026-05-14 | 88.57 | 89.21 | 87.73 | 88.36 | -0.46% | 15,219 |
| 2026-05-13 | 87.91 | 88.81 | 87.13 | 88.77 | +4.50% | 25,509 |
| 2026-05-12 | 84.94 | 85.94 | 84.71 | 84.95 | -1.58% | 30,625 |
| 2026-05-11 | 84.20 | 86.31 | 84.07 | 86.31 | +2.63% | 12,430 |
| 2026-05-08 | 84.40 | 84.67 | 84.00 | 84.10 | -0.31% | 8,563 |
| 2026-05-07 | 84.67 | 85.72 | 84.36 | 84.36 | +0.07% | 29,814 |
| 2026-05-06 | 82.91 | 84.69 | 82.72 | 84.30 | +4.37% | 27,168 |
| 2026-05-05 | 79.30 | 80.77 | 79.30 | 80.77 | +1.44% | 19,702 |
| 2026-05-04 | 80.79 | 81.05 | 79.38 | 79.62 | -1.08% | 14,706 |
| 2026-04-30 | 78.40 | 80.49 | 78.40 | 80.49 | +1.98% | 35,503 |
| 2026-04-29 | 80.09 | 80.16 | 78.71 | 78.93 | -0.42% | 11,193 |
| 2026-04-28 | 80.90 | 81.14 | 78.82 | 79.26 | -1.74% | 34,933 |
| 2026-04-27 | 81.61 | 81.79 | 80.35 | 80.66 | -0.95% | 22,080 |
| 2026-04-24 | 81.70 | 81.93 | 81.12 | 81.43 | -1.68% | 7,968 |
| 2026-04-23 | 81.71 | 83.36 | 81.07 | 82.82 | +0.44% | 25,786 |
| 2026-04-22 | 82.16 | 82.57 | 81.77 | 82.46 | +1.69% | 20,159 |
| 2026-04-21 | 82.10 | 82.22 | 81.00 | 81.09 | -1.40% | 7,270 |
| 2026-04-20 | 81.72 | 82.28 | 81.31 | 82.24 | -0.94% | 28,155 |
| 2026-04-17 | 81.16 | 83.03 | 80.14 | 83.02 | +1.87% | 42,113 |
| 2026-04-16 | 82.42 | 82.57 | 81.11 | 81.50 | +0.34% | 7,255 |
| 2026-04-15 | 82.14 | 82.58 | 81.22 | 81.22 | -0.70% | 32,551 |
| 2026-04-14 | 82.27 | 82.51 | 81.50 | 81.79 | +0.91% | 21,572 |
| 2026-04-13 | 80.46 | 81.37 | 80.35 | 81.05 | -0.23% | 19,104 |
| 2026-04-10 | 79.86 | 81.62 | 79.66 | 81.24 | +1.63% | 30,150 |
| 2026-04-09 | 80.79 | 80.91 | 79.79 | 79.94 | -0.98% | 13,070 |
| 2026-04-08 | 81.33 | 82.04 | 80.24 | 80.73 | +5.16% | 25,632 |
| 2026-04-07 | 77.44 | 78.26 | 76.53 | 76.77 | -0.57% | 16,973 |
| 2026-04-02 | 75.64 | 77.60 | 75.47 | 77.21 | -0.91% | 56,461 |
| 2026-04-01 | 78.02 | 78.27 | 77.46 | 77.92 | +3.00% | 18,776 |
| 2026-03-31 | 74.29 | 76.08 | 74.08 | 75.65 | +2.27% | 42,603 |
| 2026-03-30 | 73.35 | 74.42 | 73.35 | 73.97 | +1.84% | 33,445 |
| 2026-03-27 | 72.76 | 72.97 | 71.00 | 72.63 | +0.17% | 15,792 |
| 2026-03-26 | 72.87 | 73.10 | 71.87 | 72.51 | -3.41% | 67,152 |
| 2026-03-25 | 74.38 | 75.34 | 74.11 | 75.07 | +2.58% | 24,799 |
| 2026-03-24 | 71.67 | 73.18 | 70.90 | 73.18 | +1.44% | 18,896 |
| 2026-03-23 | 68.65 | 73.40 | 67.50 | 72.14 | +2.98% | 116,545 |
| 2026-03-20 | 72.66 | 72.75 | 69.96 | 70.05 | -2.00% | 30,822 |
| 2026-03-19 | 72.29 | 72.29 | 70.13 | 71.48 | -4.54% | 30,295 |
| 2026-03-18 | 76.59 | 76.59 | 74.18 | 74.88 | -1.03% | 54,437 |
| 2026-03-17 | 75.25 | 76.38 | 75.07 | 75.66 | +0.68% | 4,471 |
| 2026-03-16 | 75.04 | 76.07 | 74.31 | 75.15 | +0.07% | 27,521 |
| 2026-03-13 | 76.15 | 76.70 | 74.97 | 75.10 | -3.32% | 74,207 |
| 2026-03-12 | 77.86 | 78.60 | 76.50 | 77.68 | -0.03% | 28,462 |
| 2026-03-11 | 77.19 | 78.44 | 76.72 | 77.70 | -0.36% | 26,166 |
| 2026-03-10 | 77.06 | 78.24 | 76.81 | 77.98 | +4.15% | 45,971 |
| 2026-03-09 | 73.28 | 74.96 | 72.89 | 74.87 | -1.94% | 64,757 |
| 2026-03-06 | 77.84 | 78.44 | 75.18 | 76.35 | -1.42% | 28,805 |
| 2026-03-05 | 79.33 | 80.72 | 77.43 | 77.45 | -3.25% | 35,585 |
| 2026-03-04 | 78.74 | 80.49 | 78.73 | 80.05 | +1.97% | 33,814 |
| 2026-03-03 | 79.64 | 79.74 | 76.88 | 78.50 | -3.72% | 84,225 |
| 2026-03-02 | 82.02 | 82.76 | 80.76 | 81.53 | -1.15% | 36,167 |
| 2026-02-27 | 83.85 | 83.91 | 82.48 | 82.48 | +0.39% | 14,992 |
| 2026-02-26 | 83.56 | 83.56 | 81.74 | 82.16 | -3.10% | 27,445 |
| 2026-02-25 | 83.43 | 85.12 | 83.43 | 84.79 | +2.91% | 27,988 |
| 2026-02-24 | 81.10 | 82.52 | 80.96 | 82.39 | +1.48% | 10,489 |
| 2026-02-23 | 80.21 | 82.05 | 80.21 | 81.19 | +1.06% | 14,355 |
| 2026-02-20 | 79.87 | 80.75 | 79.58 | 80.34 | +0.90% | 8,688 |
| 2026-02-19 | 79.78 | 79.86 | 78.50 | 79.62 | -2.17% | 19,736 |
| 2026-02-18 | 79.40 | 81.42 | 79.09 | 81.39 | +4.28% | 12,389 |
| 2026-02-17 | 78.93 | 78.99 | 76.58 | 78.05 | -1.63% | 26,945 |
| 2026-02-16 | 79.05 | 79.34 | 78.49 | 79.34 | -0.63% | 14,221 |
| 2026-02-13 | 79.96 | 80.22 | 77.84 | 79.84 | -0.32% | 28,237 |
| 2026-02-12 | 82.22 | 82.53 | 79.74 | 80.10 | -1.84% | 30,784 |
| 2026-02-11 | 80.41 | 82.04 | 80.24 | 81.60 | +3.00% | 28,703 |
| 2026-02-10 | 78.71 | 79.39 | 78.46 | 79.22 | +0.28% | 21,618 |
| 2026-02-09 | 77.47 | 79.00 | 76.54 | 79.00 | +2.76% | 127,973 |
| 2026-02-06 | 75.27 | 77.14 | 75.27 | 76.88 | +1.45% | 30,984 |
| 2026-02-05 | 77.28 | 77.96 | 75.10 | 75.78 | -3.69% | 101,068 |
| 2026-02-04 | 79.65 | 81.31 | 78.68 | 78.68 | -1.18% | 32,018 |
| 2026-02-03 | 77.95 | 79.62 | 77.73 | 79.62 | +4.12% | 60,336 |
| 2026-02-02 | 73.64 | 76.51 | 73.42 | 76.47 | +0.68% | 50,558 |
| 2026-01-30 | 75.64 | 76.18 | 74.67 | 75.95 | -2.50% | 60,692 |
| 2026-01-29 | 79.79 | 80.90 | 77.37 | 77.90 | +0.53% | 105,364 |
| 2026-01-28 | 77.59 | 77.82 | 76.87 | 77.49 | +0.83% | 139,248 |
| 2026-01-27 | 76.54 | 77.01 | 76.09 | 76.85 | -0.32% | 46,034 |
| 2026-01-26 | 76.39 | 77.70 | 76.25 | 77.10 | +1.55% | 80,294 |
| 2026-01-23 | 74.72 | 75.92 | 74.52 | 75.92 | +1.54% | 38,994 |
| 2026-01-22 | 75.28 | 75.53 | 73.89 | 74.77 | -0.47% | 43,159 |
| 2026-01-21 | 73.48 | 75.47 | 73.48 | 75.12 | +3.84% | 32,652 |
| 2026-01-20 | 72.59 | 72.61 | 71.64 | 72.34 | -1.15% | 84,098 |
| 2026-01-19 | 72.89 | 73.32 | 72.65 | 73.18 | +0.11% | 21,799 |
| 2026-01-16 | 73.79 | 73.85 | 72.60 | 73.10 | -1.92% | 22,811 |
| 2026-01-15 | 73.02 | 74.53 | 72.77 | 74.53 | +1.17% | 39,878 |
| 2026-01-14 | 72.80 | 73.67 | 72.50 | 73.67 | +1.73% | 50,704 |
| 2026-01-13 | 71.73 | 72.46 | 71.69 | 72.42 | +0.84% | 37,375 |
| 2026-01-12 | 71.15 | 71.94 | 70.93 | 71.82 | +1.51% | 146,300 |
| 2026-01-09 | 70.50 | 71.00 | 69.74 | 70.75 | +2.08% | 24,929 |
| 2026-01-08 | 69.66 | 69.75 | 68.69 | 69.31 | -1.35% | 10,970 |
| 2026-01-07 | 71.52 | 71.64 | 69.99 | 70.26 | -1.15% | 23,511 |
| 2026-01-06 | 70.24 | 71.08 | 69.67 | 71.08 | +2.26% | 7,069 |
| 2026-01-05 | 68.99 | 69.66 | 68.87 | 69.51 | +2.45% | 28,326 |
| 2026-01-02 | 68.04 | 68.67 | 67.85 | 67.85 | +0.33% | 20,738 |
| 2025-12-30 | 67.12 | 67.64 | 67.10 | 67.63 | +1.62% | 18,605 |
| 2025-12-29 | 66.75 | 67.38 | 66.39 | 66.55 | +0.38% | 7,171 |
| 2025-12-23 | 65.51 | 66.36 | 65.51 | 66.30 | +1.02% | 19,714 |
| 2025-12-22 | 65.61 | 65.95 | 65.08 | 65.63 | +0.85% | 9,949 |
| 2025-12-19 | 64.57 | 65.17 | 64.54 | 65.08 | +0.34% | 48,636 |
| 2025-12-18 | 64.06 | 64.87 | 64.02 | 64.86 | +1.26% | 12,792 |
| 2025-12-17 | 63.79 | 64.50 | 63.79 | 64.05 | +1.01% | 8,219 |
| 2025-12-16 | 63.53 | 63.87 | 63.22 | 63.41 | -0.17% | 20,034 |
| 2025-12-15 | 63.61 | 63.85 | 63.39 | 63.52 | +0.94% | 41,867 |
| 2025-12-12 | 64.29 | 64.50 | 62.93 | 62.93 | -1.58% | 14,799 |
| 2025-12-11 | 63.42 | 64.01 | 63.10 | 63.94 | +0.79% | 19,539 |
| 2025-12-10 | 63.22 | 63.81 | 63.22 | 63.44 | +0.68% | 11,636 |
| 2025-12-09 | 62.54 | 63.01 | 62.31 | 63.01 | +0.13% | 3,699 |
| 2025-12-08 | 63.01 | 63.23 | 62.84 | 62.93 | -0.41% | 4,650 |
| 2025-12-05 | 63.97 | 64.00 | 63.19 | 63.19 | +0.08% | 19,377 |
| 2025-12-04 | 62.81 | 63.14 | 62.30 | 63.14 | +0.75% | 13,586 |
| 2025-12-03 | 61.62 | 62.67 | 61.54 | 62.67 | +2.70% | 13,289 |
| 2025-12-02 | 61.45 | 61.56 | 60.97 | 61.02 | -1.02% | 24,820 |
| 2025-12-01 | 61.07 | 61.94 | 61.07 | 61.65 | +0.62% | 26,619 |
| 2025-11-28 | 60.72 | 61.27 | 60.55 | 61.27 | +1.34% | 5,962 |
| 2025-11-27 | 60.27 | 60.57 | 60.09 | 60.46 | -0.28% | 11,670 |
| 2025-11-26 | 60.14 | 60.66 | 59.92 | 60.63 | +1.47% | 9,220 |
| 2025-11-25 | 59.29 | 59.97 | 59.11 | 59.75 | +1.53% | 4,511 |
| 2025-11-24 | 58.68 | 59.00 | 58.20 | 58.85 | +1.47% | 52,525 |
| 2025-11-21 | 57.38 | 58.00 | 57.15 | 58.00 | -0.87% | 8,546 |
| 2025-11-20 | 59.41 | 59.41 | 58.51 | 58.51 | -0.29% | 39,577 |
| 2025-11-19 | 58.30 | 59.10 | 58.26 | 58.68 | +0.77% | 10,640 |
| 2025-11-18 | 58.29 | 58.45 | 57.72 | 58.23 | -2.59% | 17,971 |
| 2025-11-17 | 59.91 | 60.00 | 59.65 | 59.78 | -0.60% | 5,651 |
| 2025-11-14 | 59.68 | 60.14 | 58.85 | 60.14 | -1.05% | 10,947 |
| 2025-11-13 | 61.20 | 61.35 | 60.78 | 60.78 | -0.08% | 3,013 |
| 2025-11-12 | 60.62 | 61.07 | 60.46 | 60.83 | +1.08% | 4,687 |
| 2025-11-11 | 59.72 | 60.20 | 59.71 | 60.18 | +0.89% | 5,589 |
| 2025-11-10 | 59.73 | 60.04 | 59.63 | 59.65 | +1.72% | 10,687 |
| 2025-11-07 | 58.93 | 59.01 | 58.25 | 58.64 | -0.32% | 6,482 |
| 2025-11-06 | 59.25 | 59.47 | 58.68 | 58.83 | +0.51% | 6,094 |
| 2025-11-05 | 57.79 | 58.61 | 57.79 | 58.53 | +0.65% | 5,709 |
| 2025-11-04 | 58.19 | 58.22 | 57.56 | 58.15 | -2.04% | 9,767 |
| 2025-11-03 | 59.75 | 60.01 | 59.29 | 59.36 | -1.51% | 71,981 |
| 2025-10-31 | 60.32 | 60.35 | 60.15 | 60.27 | -0.05% | 2,318 |
| 2025-10-30 | 60.34 | 60.38 | 59.97 | 60.30 | -0.87% | 3,146 |
| 2025-10-29 | 60.53 | 61.09 | 60.52 | 60.83 | +1.74% | 32,094 |
| 2025-10-28 | 58.84 | 59.94 | 58.61 | 59.79 | +0.79% | 14,692 |
| 2025-10-27 | 59.96 | 59.96 | 59.24 | 59.32 | +0.05% | 11,876 |
| 2025-10-24 | 59.26 | 59.29 | 58.65 | 59.29 | +0.22% | 6,003 |
| 2025-10-23 | 58.70 | 59.41 | 58.70 | 59.16 | +1.74% | 12,866 |
| 2025-10-22 | 58.54 | 58.55 | 58.12 | 58.15 | +0.50% | 9,990 |
| 2025-10-21 | 58.58 | 58.67 | 57.48 | 57.86 | -1.30% | 7,170 |
| 2025-10-20 | 57.95 | 58.62 | 57.87 | 58.62 | +1.84% | 11,881 |
| 2025-10-17 | 57.92 | 58.36 | 57.46 | 57.56 | -2.16% | 34,043 |
| 2025-10-16 | 58.73 | 58.83 | 58.51 | 58.83 | -0.05% | 104,310 |
| 2025-10-15 | 58.99 | 58.99 | 58.37 | 58.86 | +0.32% | 5,352 |
| 2025-10-14 | 58.20 | 58.67 | 58.00 | 58.67 | -1.58% | 34,429 |
| 2025-10-13 | 58.28 | 59.61 | 58.28 | 59.61 | +3.13% | 17,777 |
| 2025-10-10 | 58.58 | 59.02 | 57.67 | 57.80 | -2.61% | 15,966 |
| 2025-10-09 | 59.87 | 60.26 | 59.27 | 59.35 | +0.05% | 19,415 |
| 2025-10-08 | 58.63 | 59.38 | 58.60 | 59.32 | +1.84% | 17,786 |
| 2025-10-07 | 58.05 | 58.64 | 57.84 | 58.25 | -0.26% | 22,724 |
| 2025-10-06 | 57.94 | 58.51 | 57.83 | 58.40 | +0.62% | 23,179 |
| 2025-10-03 | 57.60 | 58.04 | 57.47 | 58.04 | +1.79% | 9,248 |
| 2025-10-02 | 58.12 | 58.17 | 56.91 | 57.02 | -0.63% | 59,334 |
| 2025-10-01 | 56.67 | 57.90 | 56.58 | 57.38 | +1.15% | 47,755 |
| 2025-09-30 | 56.50 | 57.02 | 56.45 | 56.73 | -0.12% | 71,242 |
| 2025-09-29 | 56.35 | 56.92 | 56.23 | 56.80 | +1.66% | 3,806 |
| 2025-09-26 | 55.75 | 55.87 | 55.28 | 55.87 | +0.47% | 3,973 |
| 2025-09-25 | 55.78 | 56.30 | 55.45 | 55.61 | +0.62% | 61,670 |
| 2025-09-24 | 54.06 | 55.33 | 53.93 | 55.27 | +1.82% | 10,036 |
| 2025-09-23 | 53.85 | 54.85 | 53.85 | 54.28 | +0.59% | 19,509 |
| 2025-09-22 | 53.63 | 54.00 | 53.63 | 53.96 | +1.43% | 13,503 |
| 2025-09-19 | 53.26 | 53.38 | 52.99 | 53.20 | +0.53% | 53,789 |
| 2025-09-18 | 53.06 | 53.65 | 52.84 | 52.92 | -0.58% | 8,642 |
| 2025-09-17 | 53.62 | 53.66 | 53.20 | 53.23 | -1.19% | 23,678 |
| 2025-09-16 | 54.16 | 54.63 | 53.84 | 53.87 | +0.32% | 43,130 |
| 2025-09-15 | 53.62 | 53.75 | 53.20 | 53.70 | +0.73% | 13,365 |
| 2025-09-12 | 53.81 | 54.00 | 53.31 | 53.31 | +0.43% | 62,345 |
| 2025-09-11 | 52.72 | 53.08 | 52.64 | 53.08 | +0.21% | 871 |
| 2025-09-10 | 52.74 | 53.27 | 52.74 | 52.97 | +0.08% | 2,909 |
| 2025-09-09 | 52.55 | 53.55 | 52.55 | 52.93 | +1.24% | 8,917 |
| 2025-09-08 | 52.40 | 52.40 | 51.93 | 52.28 | +0.36% | 2,299 |
| 2025-09-05 | 52.15 | 52.83 | 52.00 | 52.09 | +1.13% | 6,800 |
| 2025-09-04 | 51.83 | 52.24 | 51.51 | 51.51 | -0.41% | 1,018 |
| 2025-09-03 | 51.15 | 52.24 | 51.15 | 51.72 | +1.57% | 4,523 |
| 2025-09-02 | 51.77 | 51.85 | 50.92 | 50.92 | -1.93% | 4,195 |
| 2025-09-01 | 51.97 | 52.00 | 51.66 | 51.92 | +0.04% | 1,820 |
| 2025-08-29 | 52.22 | 52.32 | 51.80 | 51.90 | -0.59% | 7,667 |
| 2025-08-28 | 52.22 | 52.41 | 52.17 | 52.21 | +1.01% | 2,618 |
| 2025-08-27 | 52.14 | 52.26 | 51.67 | 51.69 | -0.40% | 1,128 |
| 2025-08-26 | 52.12 | 52.50 | 51.81 | 51.90 | -0.17% | 2,924 |
| 2025-08-25 | 51.99 | 52.28 | 51.20 | 51.99 | -0.04% | 12,387 |
| 2025-08-22 | 51.33 | 52.01 | 51.22 | 52.01 | +1.64% | 1,159 |
| 2025-08-21 | 50.97 | 51.17 | 50.87 | 51.17 | +0.31% | 1,123 |
| 2025-08-20 | 50.86 | 51.10 | 50.75 | 51.01 | -0.04% | 4,761 |
| 2025-08-19 | 50.62 | 51.58 | 50.62 | 51.03 | +1.17% | 4,049 |
| 2025-08-18 | 51.10 | 51.13 | 50.44 | 50.44 | -1.68% | 2,053 |
| 2025-08-15 | 51.59 | 51.75 | 51.22 | 51.30 | +0.92% | 24,644 |
| 2025-08-14 | 51.04 | 51.15 | 50.70 | 50.83 | -0.84% | 3,678 |
| 2025-08-13 | 51.16 | 51.39 | 51.04 | 51.26 | +0.31% | 8,536 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+7.12%). Worst month: Jun (-4.38%). 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 Basic Resources UCITS ETF (DE)'s (EXV6.XETRA) latest close?
84.48 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXV6.XETRA's 52-week high and low?
91.79 high and 49.00 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares STOXX Europe 600 Basic Resources UCITS ETF (DE)'s strongest and weakest month historically?
Historically, EXV6.XETRA's strongest calendar month has been Sep (average +7.12%) and its weakest Jun (average -4.38%), 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.