iShares STOXX Europe 600 Chemicals UCITS ETF (DE) (EXV7.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 | 129.40 | 129.60 | 128.90 | 128.90 | -0.11% | 520 |
| 2026-08-06 | 129.34 | 129.44 | 128.92 | 129.04 | +0.48% | 327 |
| 2026-08-05 | 128.04 | 128.42 | 127.86 | 128.42 | +0.83% | 2,370 |
| 2026-08-04 | 126.78 | 127.38 | 126.54 | 127.36 | +0.87% | 707 |
| 2026-08-03 | 125.28 | 126.90 | 125.28 | 126.26 | +0.46% | 2,565 |
| 2026-07-31 | 126.72 | 127.20 | 125.68 | 125.68 | -1.15% | 8,543 |
| 2026-07-30 | 127.48 | 128.10 | 127.14 | 127.14 | +0.79% | 671 |
| 2026-07-29 | 126.22 | 126.52 | 125.34 | 126.14 | +0.53% | 1,564 |
| 2026-07-28 | 123.88 | 125.48 | 123.88 | 125.48 | +1.00% | 1,270 |
| 2026-07-27 | 124.88 | 124.90 | 124.00 | 124.24 | -0.11% | 501 |
| 2026-07-24 | 123.24 | 124.60 | 123.24 | 124.38 | +0.57% | 2,952 |
| 2026-07-23 | 124.40 | 124.52 | 123.20 | 123.68 | -1.45% | 4,441 |
| 2026-07-22 | 124.52 | 126.26 | 124.30 | 125.50 | +0.64% | 1,182 |
| 2026-07-21 | 124.86 | 124.86 | 124.00 | 124.70 | -0.34% | 296 |
| 2026-07-20 | 125.12 | 125.34 | 124.44 | 125.12 | -0.30% | 414 |
| 2026-07-17 | 125.22 | 125.94 | 124.88 | 125.50 | -0.14% | 1,141 |
| 2026-07-16 | 124.66 | 125.68 | 124.40 | 125.68 | +0.69% | 2,354 |
| 2026-07-15 | 125.00 | 125.10 | 123.90 | 124.82 | -2.76% | 1,456 |
| 2026-07-14 | 127.62 | 128.54 | 127.50 | 128.36 | +0.77% | 30,542 |
| 2026-07-13 | 126.06 | 127.42 | 126.06 | 127.38 | +1.32% | 546 |
| 2026-07-10 | 125.00 | 125.72 | 124.98 | 125.72 | +0.70% | 1,248 |
| 2026-07-09 | 125.16 | 125.36 | 124.42 | 124.84 | -0.38% | 9,139 |
| 2026-07-08 | 127.00 | 127.00 | 125.04 | 125.32 | -1.66% | 4,516 |
| 2026-07-07 | 127.38 | 128.52 | 127.38 | 127.44 | +0.39% | 7,772 |
| 2026-07-06 | 128.52 | 129.26 | 126.88 | 126.94 | -1.17% | 1,610 |
| 2026-07-03 | 127.82 | 128.64 | 127.58 | 128.44 | +0.36% | 1,983 |
| 2026-07-02 | 125.86 | 128.02 | 125.86 | 127.98 | +1.91% | 4,480 |
| 2026-07-01 | 125.78 | 125.78 | 124.26 | 125.58 | +0.84% | 1,915 |
| 2026-06-30 | 124.56 | 124.82 | 123.94 | 124.54 | +0.23% | 2,614 |
| 2026-06-29 | 124.88 | 124.96 | 124.24 | 124.26 | -0.73% | 1,444 |
| 2026-06-26 | 125.68 | 125.68 | 124.82 | 125.18 | -0.25% | 1,395 |
| 2026-06-25 | 125.10 | 125.92 | 125.10 | 125.50 | -0.27% | 2,614 |
| 2026-06-24 | 124.44 | 126.16 | 124.42 | 125.84 | +1.73% | 5,814 |
| 2026-06-23 | 122.84 | 123.70 | 122.50 | 123.70 | +0.10% | 311 |
| 2026-06-22 | 123.22 | 123.58 | 122.78 | 123.58 | +0.28% | 413 |
| 2026-06-19 | 123.96 | 124.58 | 123.24 | 123.24 | -0.40% | 1,797 |
| 2026-06-18 | 123.78 | 123.78 | 122.50 | 123.74 | -0.53% | 831 |
| 2026-06-17 | 123.40 | 124.40 | 123.40 | 124.40 | +0.50% | 384 |
| 2026-06-16 | 124.00 | 124.14 | 123.66 | 123.78 | +0.06% | 931 |
| 2026-06-15 | 125.40 | 125.40 | 123.50 | 123.70 | -0.42% | 1,861 |
| 2026-06-12 | 122.86 | 124.22 | 122.86 | 124.22 | +1.37% | 1,579 |
| 2026-06-11 | 122.64 | 123.20 | 122.54 | 122.54 | -0.13% | 618 |
| 2026-06-10 | 123.36 | 123.50 | 122.14 | 122.70 | -0.18% | 15,655 |
| 2026-06-09 | 120.94 | 123.14 | 120.94 | 122.92 | +2.03% | 3,327 |
| 2026-06-08 | 122.08 | 122.08 | 120.26 | 120.48 | -1.65% | 1,254 |
| 2026-06-05 | 122.64 | 123.12 | 122.24 | 122.50 | +0.46% | 30,423 |
| 2026-06-04 | 122.22 | 122.62 | 121.52 | 121.94 | +0.18% | 185 |
| 2026-06-03 | 120.82 | 121.88 | 120.82 | 121.72 | -0.98% | 1,034 |
| 2026-06-02 | 122.80 | 123.28 | 122.80 | 122.92 | +0.13% | 288 |
| 2026-06-01 | 122.68 | 123.24 | 122.42 | 122.76 | -0.57% | 987 |
| 2026-05-29 | 124.72 | 125.26 | 123.46 | 123.46 | -0.93% | 4,524 |
| 2026-05-28 | 124.14 | 124.74 | 123.94 | 124.62 | +0.13% | 853 |
| 2026-05-27 | 124.36 | 125.10 | 124.36 | 124.46 | +1.24% | 1,364 |
| 2026-05-26 | 123.62 | 123.82 | 122.94 | 122.94 | -1.00% | 4,556 |
| 2026-05-25 | 123.52 | 124.18 | 123.40 | 124.18 | +0.94% | 5,190 |
| 2026-05-22 | 121.78 | 123.72 | 121.78 | 123.02 | +1.17% | 2,291 |
| 2026-05-21 | 120.02 | 121.92 | 120.02 | 121.60 | +1.08% | 10,530 |
| 2026-05-20 | 119.58 | 120.60 | 119.22 | 120.30 | +0.53% | 2,691 |
| 2026-05-19 | 120.62 | 120.88 | 119.44 | 119.66 | -0.71% | 1,017 |
| 2026-05-18 | 118.82 | 120.60 | 118.50 | 120.52 | +0.95% | 623 |
| 2026-05-15 | 120.46 | 120.46 | 119.08 | 119.38 | -1.09% | 6,692 |
| 2026-05-14 | 120.86 | 121.40 | 120.58 | 120.70 | +0.27% | 110 |
| 2026-05-13 | 120.52 | 120.52 | 119.82 | 120.38 | +0.82% | 297 |
| 2026-05-12 | 119.48 | 120.32 | 119.30 | 119.40 | -0.35% | 2,084 |
| 2026-05-11 | 118.64 | 120.02 | 118.64 | 119.82 | +0.84% | 1,301 |
| 2026-05-08 | 119.02 | 119.02 | 118.50 | 118.82 | -0.17% | 772 |
| 2026-05-07 | 120.96 | 120.96 | 118.88 | 119.02 | -1.21% | 6,029 |
| 2026-05-06 | 121.58 | 121.58 | 120.20 | 120.48 | -0.08% | 9,704 |
| 2026-05-05 | 119.90 | 120.70 | 119.44 | 120.58 | +1.07% | 29,422 |
| 2026-05-04 | 120.88 | 121.52 | 119.30 | 119.30 | -0.85% | 5,828 |
| 2026-04-30 | 118.50 | 120.34 | 118.38 | 120.32 | +1.06% | 3,755 |
| 2026-04-29 | 119.94 | 120.22 | 119.06 | 119.06 | -0.17% | 408 |
| 2026-04-28 | 119.54 | 120.14 | 119.04 | 119.26 | -1.24% | 10,952 |
| 2026-04-27 | 120.56 | 121.68 | 120.56 | 120.76 | -0.21% | 550 |
| 2026-04-24 | 121.54 | 121.54 | 120.94 | 121.02 | -0.10% | 306 |
| 2026-04-23 | 121.18 | 121.42 | 120.72 | 121.14 | +0.18% | 1,280 |
| 2026-04-22 | 121.22 | 122.24 | 120.92 | 120.92 | +0.17% | 474 |
| 2026-04-21 | 121.40 | 121.44 | 120.72 | 120.72 | -0.23% | 443 |
| 2026-04-20 | 120.96 | 121.16 | 120.64 | 121.00 | -0.30% | 1,691 |
| 2026-04-17 | 121.26 | 121.48 | 120.90 | 121.36 | +0.33% | 1,325 |
| 2026-04-16 | 120.90 | 121.34 | 120.54 | 120.96 | +0.73% | 1,414 |
| 2026-04-15 | 120.38 | 120.78 | 119.96 | 120.08 | -0.23% | 2,770 |
| 2026-04-14 | 121.64 | 122.00 | 120.36 | 120.36 | -0.13% | 2,216 |
| 2026-04-13 | 120.60 | 120.86 | 120.34 | 120.52 | -0.54% | 898 |
| 2026-04-10 | 120.06 | 121.64 | 120.06 | 121.18 | +0.63% | 2,943 |
| 2026-04-09 | 119.40 | 120.42 | 119.40 | 120.42 | +1.41% | 9,488 |
| 2026-04-08 | 118.66 | 118.74 | 117.44 | 118.74 | +1.38% | 4,797 |
| 2026-04-07 | 117.06 | 118.54 | 117.06 | 117.12 | +0.58% | 6,485 |
| 2026-04-02 | 115.88 | 116.54 | 115.42 | 116.44 | -0.21% | 8,855 |
| 2026-04-01 | 117.10 | 117.10 | 116.20 | 116.68 | +0.36% | 2,761 |
| 2026-03-31 | 116.60 | 117.14 | 116.26 | 116.26 | -0.29% | 14,166 |
| 2026-03-30 | 114.62 | 116.60 | 114.50 | 116.60 | +1.83% | 2,130 |
| 2026-03-27 | 113.88 | 115.10 | 113.54 | 114.50 | +0.85% | 7,743 |
| 2026-03-26 | 112.70 | 114.22 | 112.70 | 113.54 | +0.35% | 6,920 |
| 2026-03-25 | 112.82 | 113.22 | 112.44 | 113.14 | +1.82% | 13,414 |
| 2026-03-24 | 109.90 | 111.34 | 109.52 | 111.12 | +2.19% | 27,137 |
| 2026-03-23 | 106.42 | 110.66 | 106.24 | 108.74 | +0.83% | 17,967 |
| 2026-03-20 | 108.98 | 109.42 | 107.84 | 107.84 | -0.96% | 6,035 |
| 2026-03-19 | 110.90 | 111.04 | 108.88 | 108.88 | -3.15% | 16,795 |
| 2026-03-18 | 114.28 | 114.28 | 112.04 | 112.42 | -1.09% | 5,915 |
| 2026-03-17 | 112.42 | 113.74 | 112.30 | 113.66 | +0.50% | 1,802 |
| 2026-03-16 | 113.00 | 113.46 | 112.50 | 113.10 | -0.09% | 1,853 |
| 2026-03-13 | 112.88 | 113.84 | 112.64 | 113.20 | -0.28% | 3,079 |
| 2026-03-12 | 109.98 | 113.58 | 109.96 | 113.52 | +2.81% | 13,289 |
| 2026-03-11 | 109.86 | 110.80 | 109.44 | 110.42 | -0.40% | 5,736 |
| 2026-03-10 | 111.16 | 111.48 | 110.44 | 110.86 | +1.21% | 24,897 |
| 2026-03-09 | 108.54 | 109.96 | 108.48 | 109.54 | -1.21% | 16,691 |
| 2026-03-06 | 112.80 | 112.84 | 110.00 | 110.88 | -1.63% | 65,347 |
| 2026-03-05 | 113.28 | 114.16 | 112.56 | 112.72 | -0.49% | 5,910 |
| 2026-03-04 | 113.76 | 114.36 | 113.18 | 113.28 | -0.53% | 1,098 |
| 2026-03-03 | 115.14 | 115.14 | 112.62 | 113.88 | -2.43% | 5,880 |
| 2026-03-02 | 117.08 | 117.84 | 115.96 | 116.72 | -2.33% | 190,700 |
| 2026-02-27 | 118.80 | 119.86 | 118.24 | 119.50 | +0.05% | 8,723 |
| 2026-02-26 | 118.72 | 119.84 | 118.32 | 119.44 | +0.49% | 7,572 |
| 2026-02-25 | 119.18 | 119.40 | 118.60 | 118.86 | -0.50% | 16,193 |
| 2026-02-24 | 119.02 | 120.26 | 119.02 | 119.46 | +1.41% | 4,693 |
| 2026-02-23 | 118.10 | 118.34 | 117.16 | 117.80 | -0.77% | 6,768 |
| 2026-02-20 | 117.46 | 118.92 | 117.26 | 118.72 | +1.85% | 14,474 |
| 2026-02-19 | 117.40 | 117.58 | 116.18 | 116.56 | -0.65% | 4,174 |
| 2026-02-18 | 117.38 | 117.38 | 116.34 | 117.32 | -1.01% | 15,310 |
| 2026-02-17 | 118.92 | 119.30 | 118.24 | 118.52 | +0.02% | 5,087 |
| 2026-02-16 | 118.92 | 119.30 | 118.50 | 118.50 | -0.79% | 6,360 |
| 2026-02-13 | 118.94 | 119.76 | 118.18 | 119.44 | -0.18% | 3,817 |
| 2026-02-12 | 119.18 | 120.14 | 118.76 | 119.66 | +0.10% | 10,965 |
| 2026-02-11 | 119.62 | 120.08 | 118.80 | 119.54 | -0.08% | 16,494 |
| 2026-02-10 | 117.38 | 119.64 | 117.32 | 119.64 | +2.87% | 9,961 |
| 2026-02-09 | 115.86 | 116.30 | 115.64 | 116.30 | +0.16% | 5,073 |
| 2026-02-06 | 116.50 | 116.50 | 115.10 | 116.12 | -0.68% | 20,698 |
| 2026-02-05 | 116.90 | 116.92 | 115.62 | 116.92 | +0.02% | 22,587 |
| 2026-02-04 | 112.46 | 116.98 | 112.46 | 116.90 | +4.66% | 32,059 |
| 2026-02-03 | 111.06 | 111.70 | 110.08 | 111.70 | +0.40% | 15,052 |
| 2026-02-02 | 110.96 | 111.84 | 110.62 | 111.26 | +0.09% | 3,781 |
| 2026-01-30 | 110.56 | 111.16 | 110.56 | 111.16 | +0.51% | 3,382 |
| 2026-01-29 | 111.34 | 111.54 | 110.20 | 110.60 | -0.74% | 6,872 |
| 2026-01-28 | 110.78 | 111.48 | 110.66 | 111.42 | +0.13% | 1,755 |
| 2026-01-27 | 111.72 | 111.74 | 111.06 | 111.28 | -0.64% | 1,327 |
| 2026-01-26 | 111.80 | 112.46 | 111.54 | 112.00 | +0.23% | 2,622 |
| 2026-01-23 | 111.00 | 111.74 | 110.86 | 111.74 | +0.11% | 3,043 |
| 2026-01-22 | 111.82 | 112.12 | 110.88 | 111.62 | +1.20% | 4,024 |
| 2026-01-21 | 108.64 | 110.38 | 108.64 | 110.30 | +1.57% | 3,771 |
| 2026-01-20 | 109.14 | 109.26 | 108.30 | 108.60 | -0.71% | 1,595 |
| 2026-01-19 | 110.02 | 110.40 | 109.34 | 109.38 | -1.55% | 3,166 |
| 2026-01-16 | 112.36 | 112.36 | 110.90 | 111.10 | -1.61% | 4,131 |
| 2026-01-15 | 112.30 | 113.18 | 112.00 | 112.92 | +0.23% | 7,043 |
| 2026-01-14 | 110.94 | 112.66 | 110.94 | 112.66 | +1.90% | 3,894 |
| 2026-01-13 | 111.10 | 111.10 | 110.08 | 110.56 | +0.14% | 4,636 |
| 2026-01-12 | 110.84 | 110.92 | 109.90 | 110.40 | -0.18% | 11,389 |
| 2026-01-09 | 109.14 | 110.70 | 109.14 | 110.60 | +1.73% | 3,508 |
| 2026-01-08 | 108.74 | 108.86 | 107.56 | 108.72 | +0.09% | 934 |
| 2026-01-07 | 109.50 | 109.82 | 108.40 | 108.62 | -1.27% | 3,570 |
| 2026-01-06 | 109.06 | 110.30 | 108.38 | 110.02 | +0.79% | 10,013 |
| 2026-01-05 | 110.16 | 110.44 | 108.74 | 109.16 | -0.76% | 12,855 |
| 2026-01-02 | 109.98 | 110.00 | 109.24 | 110.00 | +0.18% | 38,154 |
| 2025-12-30 | 109.44 | 109.94 | 109.40 | 109.80 | +0.22% | 855 |
| 2025-12-29 | 109.14 | 109.96 | 109.14 | 109.56 | +0.57% | 1,168 |
| 2025-12-23 | 108.94 | 109.36 | 108.58 | 108.94 | -0.02% | 19,734 |
| 2025-12-22 | 109.00 | 109.10 | 108.38 | 108.96 | +0.09% | 3,621 |
| 2025-12-19 | 108.72 | 109.14 | 108.60 | 108.86 | -0.26% | 1,640 |
| 2025-12-18 | 108.72 | 109.14 | 108.50 | 109.14 | +0.35% | 1,314 |
| 2025-12-17 | 108.46 | 108.96 | 107.86 | 108.76 | +0.28% | 4,397 |
| 2025-12-16 | 108.18 | 109.36 | 108.18 | 108.46 | +0.20% | 575 |
| 2025-12-15 | 108.50 | 109.04 | 108.12 | 108.24 | +0.15% | 3,889 |
| 2025-12-12 | 107.76 | 108.52 | 107.76 | 108.08 | +0.37% | 1,085 |
| 2025-12-11 | 107.42 | 108.16 | 106.26 | 107.68 | +0.24% | 5,256 |
| 2025-12-10 | 107.10 | 107.54 | 106.74 | 107.42 | +0.09% | 1,360 |
| 2025-12-09 | 107.92 | 107.92 | 107.22 | 107.32 | -0.68% | 498 |
| 2025-12-08 | 108.64 | 108.78 | 108.06 | 108.06 | -1.24% | 2,153 |
| 2025-12-05 | 109.26 | 109.62 | 109.14 | 109.42 | +0.63% | 21,847 |
| 2025-12-04 | 109.10 | 109.66 | 108.74 | 108.74 | -0.51% | 552 |
| 2025-12-03 | 110.10 | 110.26 | 109.00 | 109.30 | -0.71% | 3,873 |
| 2025-12-02 | 110.54 | 111.50 | 109.94 | 110.08 | -0.72% | 4,833 |
| 2025-12-01 | 110.60 | 111.06 | 110.48 | 110.88 | +0.00% | 2,992 |
| 2025-11-28 | 110.22 | 110.88 | 110.22 | 110.88 | +0.65% | 265 |
| 2025-11-27 | 109.92 | 110.26 | 109.86 | 110.16 | +0.13% | 8,501 |
| 2025-11-26 | 109.70 | 110.02 | 109.44 | 110.02 | +0.09% | 666 |
| 2025-11-25 | 109.24 | 110.24 | 108.56 | 109.92 | +0.44% | 9,897 |
| 2025-11-24 | 109.92 | 110.00 | 109.16 | 109.44 | -0.04% | 1,557 |
| 2025-11-21 | 107.84 | 109.48 | 107.84 | 109.48 | +1.18% | 1,727 |
| 2025-11-20 | 109.02 | 109.02 | 108.04 | 108.20 | -0.50% | 136 |
| 2025-11-19 | 108.36 | 109.36 | 108.00 | 108.74 | +0.30% | 342 |
| 2025-11-18 | 109.34 | 109.46 | 108.34 | 108.42 | -1.92% | 632 |
| 2025-11-17 | 112.44 | 112.44 | 110.54 | 110.54 | -1.81% | 336 |
| 2025-11-14 | 114.02 | 114.08 | 112.44 | 112.58 | -1.54% | 1,020 |
| 2025-11-13 | 114.44 | 114.92 | 113.94 | 114.34 | +0.51% | 224 |
| 2025-11-12 | 113.14 | 114.20 | 113.12 | 113.76 | +0.90% | 5,976 |
| 2025-11-11 | 111.66 | 113.00 | 111.66 | 112.74 | +1.13% | 475 |
| 2025-11-10 | 111.68 | 111.92 | 111.40 | 111.48 | +0.41% | 1,031 |
| 2025-11-07 | 111.06 | 111.06 | 109.62 | 111.02 | +0.69% | 1,896 |
| 2025-11-06 | 111.32 | 111.48 | 110.26 | 110.26 | -0.93% | 1,232 |
| 2025-11-05 | 109.80 | 111.54 | 109.80 | 111.30 | +0.94% | 2,339 |
| 2025-11-04 | 110.16 | 110.26 | 109.50 | 110.26 | -0.72% | 4,800 |
| 2025-11-03 | 110.68 | 111.88 | 110.68 | 111.06 | -0.39% | 963 |
| 2025-10-31 | 112.66 | 112.66 | 111.40 | 111.50 | -0.91% | 821 |
| 2025-10-30 | 113.16 | 113.16 | 112.22 | 112.52 | -0.32% | 437 |
| 2025-10-29 | 114.56 | 114.86 | 112.88 | 112.88 | -1.35% | 313 |
| 2025-10-28 | 114.96 | 115.08 | 114.42 | 114.42 | -0.71% | 58 |
| 2025-10-27 | 116.10 | 116.10 | 115.24 | 115.24 | -0.84% | 651 |
| 2025-10-24 | 116.38 | 116.52 | 115.86 | 116.22 | +0.17% | 1,039 |
| 2025-10-23 | 115.72 | 116.30 | 115.72 | 116.02 | +0.16% | 15,267 |
| 2025-10-22 | 115.10 | 115.84 | 114.84 | 115.84 | -0.07% | 1,462 |
| 2025-10-21 | 115.72 | 116.10 | 115.42 | 115.92 | -0.16% | 57 |
| 2025-10-20 | 115.28 | 116.10 | 115.28 | 116.10 | +0.57% | 159 |
| 2025-10-17 | 114.32 | 115.66 | 113.84 | 115.44 | +0.12% | 626 |
| 2025-10-16 | 113.44 | 115.30 | 113.32 | 115.30 | +1.93% | 735 |
| 2025-10-15 | 112.82 | 113.56 | 112.58 | 113.12 | +0.82% | 5,440 |
| 2025-10-14 | 112.30 | 113.08 | 112.20 | 112.20 | -0.78% | 3,234 |
| 2025-10-13 | 112.56 | 113.08 | 112.42 | 113.08 | +1.05% | 546 |
| 2025-10-10 | 113.90 | 114.12 | 111.90 | 111.90 | -1.50% | 129 |
| 2025-10-09 | 113.76 | 114.46 | 113.46 | 113.60 | +0.12% | 327 |
| 2025-10-08 | 112.80 | 113.90 | 112.80 | 113.46 | +0.19% | 439 |
| 2025-10-07 | 113.30 | 113.84 | 112.66 | 113.24 | +0.30% | 11,325 |
| 2025-10-06 | 113.82 | 114.30 | 112.86 | 112.90 | -0.76% | 4,500 |
| 2025-10-03 | 114.08 | 114.28 | 113.14 | 113.76 | -0.28% | 1,490 |
| 2025-10-02 | 114.00 | 114.40 | 113.86 | 114.08 | +0.64% | 16,448 |
| 2025-10-01 | 112.64 | 113.68 | 112.62 | 113.36 | +0.44% | 1,330 |
| 2025-09-30 | 112.08 | 112.86 | 111.78 | 112.86 | +0.02% | 752 |
| 2025-09-29 | 112.46 | 113.10 | 112.40 | 112.84 | +0.25% | 1,773 |
| 2025-09-26 | 112.28 | 112.72 | 112.16 | 112.56 | +0.39% | 10,169 |
| 2025-09-25 | 112.64 | 112.64 | 112.00 | 112.12 | -0.57% | 182 |
| 2025-09-24 | 113.10 | 113.30 | 112.40 | 112.76 | -1.21% | 537 |
| 2025-09-23 | 113.54 | 114.48 | 113.54 | 114.14 | +0.96% | 553 |
| 2025-09-22 | 113.72 | 113.82 | 113.06 | 113.06 | -0.93% | 5,302 |
| 2025-09-19 | 114.14 | 114.38 | 114.10 | 114.12 | -0.02% | 1,729 |
| 2025-09-18 | 113.82 | 114.76 | 113.78 | 114.14 | +0.04% | 4,397 |
| 2025-09-17 | 114.10 | 114.24 | 113.80 | 114.10 | -0.45% | 3,878 |
| 2025-09-16 | 115.52 | 115.52 | 114.62 | 114.62 | -1.05% | 836 |
| 2025-09-15 | 116.56 | 117.02 | 115.84 | 115.84 | -0.10% | 2,665 |
| 2025-09-12 | 116.58 | 116.72 | 115.60 | 115.96 | -0.24% | 2,634 |
| 2025-09-11 | 115.58 | 116.28 | 115.22 | 116.24 | +0.78% | 1,357 |
| 2025-09-10 | 117.04 | 117.14 | 115.30 | 115.34 | -1.23% | 6,402 |
| 2025-09-09 | 117.72 | 117.76 | 116.78 | 116.78 | -0.26% | 672 |
| 2025-09-08 | 116.52 | 117.24 | 116.00 | 117.08 | +0.83% | 5,833 |
| 2025-09-05 | 116.46 | 116.46 | 115.80 | 116.12 | +0.26% | 2,417 |
| 2025-09-04 | 116.16 | 116.66 | 115.82 | 115.82 | -0.29% | 328 |
| 2025-09-03 | 116.82 | 116.82 | 116.16 | 116.16 | +0.35% | 5,109 |
| 2025-09-02 | 116.50 | 116.64 | 115.76 | 115.76 | -0.99% | 3,875 |
| 2025-09-01 | 117.20 | 117.20 | 116.74 | 116.92 | +0.09% | 366 |
| 2025-08-29 | 117.68 | 117.68 | 116.82 | 116.82 | -0.66% | 1,528 |
| 2025-08-28 | 118.92 | 118.92 | 117.56 | 117.60 | -0.32% | 276 |
| 2025-08-27 | 118.04 | 118.46 | 117.96 | 117.98 | -0.44% | 1,042 |
| 2025-08-26 | 118.98 | 119.42 | 118.50 | 118.50 | -0.87% | 1,294 |
| 2025-08-25 | 120.84 | 120.84 | 119.54 | 119.54 | -1.16% | 3,941 |
| 2025-08-22 | 120.12 | 120.94 | 120.10 | 120.94 | +1.14% | 1,201 |
| 2025-08-21 | 120.58 | 120.58 | 119.58 | 119.58 | -1.17% | 149 |
| 2025-08-20 | 119.28 | 121.00 | 119.28 | 121.00 | +1.05% | 406 |
| 2025-08-19 | 117.72 | 119.98 | 117.72 | 119.74 | +2.01% | 502 |
| 2025-08-18 | 117.30 | 117.40 | 116.92 | 117.38 | -0.10% | 289 |
| 2025-08-15 | 117.94 | 118.30 | 117.48 | 117.50 | +0.55% | 1,194 |
| 2025-08-14 | 116.16 | 116.86 | 116.16 | 116.86 | +0.60% | 1,323 |
| 2025-08-13 | 115.66 | 116.18 | 115.22 | 116.16 | +0.78% | 17,538 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+3.86%). Worst month: Sep (-1.44%). 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 Chemicals UCITS ETF (DE)'s (EXV7.XETRA) latest close?
128.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXV7.XETRA's 52-week high and low?
129.60 high and 106.24 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares STOXX Europe 600 Chemicals UCITS ETF (DE)'s strongest and weakest month historically?
Historically, EXV7.XETRA's strongest calendar month has been Feb (average +3.86%) and its weakest Sep (average -1.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 978 daily bars in the Closelook data lake.