iShares STOXX Europe 600 Construction Materials UCITS ETF (DE) (EXV8.XETRA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +0.8% vs the 50-day and -4.7% vs the 200-day average, 13.1% below the 52-week high and +7.3% off the 52-week low; a death cross printed 45 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: iShares STOXX Europe 600 Construction Materials UCITS ETF (DE) trades 0.8% above its 50-day and 4.7% below its 200-day moving average. (as of 2026-10-30)
Tracking: Fund return minus the STOXX Europe 600 Construction & Materials Net Return (NR): −0.30 percentage points over one year and −0.47 percentage points a year over five years; expense ratio 0.46%. (as of 2026-10-25)

This is an exchange-traded fund from iShares that tracks the STOXX Europe 600 Construction and Materials index, holding the region's listed builders, materials and infrastructure firms rather than picking individual names. It is structured as a UCITS fund and trades in Frankfurt on Xetra.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXV8.XETRA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	83.51	83.89	83.46	83.72	-0.37%	35,855
2026-10-29	82.97	84.29	82.87	84.03	+1.57%	34,736
2026-10-28	82.60	83.02	82.36	82.73	-0.18%	14,362
2026-10-27	81.71	82.92	81.52	82.88	+1.76%	39,322
2026-10-26	81.00	81.54	80.97	81.45	+0.90%	12,802
2026-10-23	80.49	80.81	80.26	80.72	+0.79%	28,126
2026-10-22	80.26	80.45	79.89	80.09	-1.20%	10,056
2026-10-21	80.29	81.06	80.13	81.06	+0.73%	7,598
2026-10-20	80.03	80.65	79.28	80.47	-0.09%	16,653
2026-10-19	80.20	80.54	79.79	80.54	-0.46%	22,599
2026-10-16	80.74	81.11	80.43	80.91	+0.78%	26,403
2026-10-15	80.06	80.60	79.51	80.28	-0.19%	21,445
2026-10-14	80.95	81.34	80.43	80.43	-0.02%	21,127
2026-10-13	80.53	80.95	80.19	80.45	-0.05%	21,870
2026-10-12	80.07	80.49	79.81	80.49	+0.89%	87,236
2026-10-09	79.83	80.37	79.71	79.78	+0.96%	21,440
2026-10-08	78.88	79.61	78.35	79.02	-1.19%	16,317
2026-10-07	81.22	81.40	79.97	79.97	-2.14%	39,038
2026-10-06	81.03	82.16	81.03	81.72	+0.89%	25,487
2026-10-05	81.60	81.83	80.66	81.00	-0.93%	25,650
2026-10-02	81.07	82.08	81.07	81.76	+1.48%	86,889
2026-10-01	81.04	81.33	80.03	80.57	-1.19%	37,980
2026-09-30	83.09	83.41	81.54	81.54	-1.31%	25,129
2026-09-29	82.40	83.48	82.08	82.62	-0.47%	34,460
2026-09-28	82.95	83.79	82.95	83.01	+0.24%	18,130
2026-09-25	82.87	83.47	82.52	82.81	+0.62%	19,565
2026-09-24	82.77	83.17	82.23	82.30	-0.99%	16,080
2026-09-23	84.41	84.41	83.00	83.12	-1.19%	27,085
2026-09-22	83.33	84.54	83.00	84.12	+1.35%	55,644
2026-09-21	82.50	83.10	82.20	83.00	+1.18%	10,620
2026-09-18	82.72	82.91	81.89	82.03	-0.91%	21,678
2026-09-17	82.98	83.37	82.43	82.78	+0.13%	39,967
2026-09-16	82.19	82.74	82.07	82.67	+1.13%	10,111
2026-09-15	81.50	82.10	80.78	81.75	-0.17%	21,289
2026-09-14	83.05	83.11	81.61	81.89	-2.33%	17,191
2026-09-11	83.82	84.02	83.38	83.84	+0.44%	18,081
2026-09-10	85.09	85.09	83.47	83.47	-1.70%	17,092
2026-09-09	86.79	86.90	84.76	84.91	-2.58%	13,176
2026-09-08	86.22	87.16	86.06	87.16	+0.52%	20,819
2026-09-07	86.72	86.94	86.45	86.71	-0.03%	21,624
2026-09-04	85.97	86.87	85.85	86.74	+0.79%	23,113
2026-09-03	85.08	86.12	84.98	86.06	+1.31%	13,804
2026-09-02	86.01	86.15	84.87	84.95	-1.60%	53,454
2026-09-01	86.50	86.57	85.82	86.33	-0.62%	35,456
2026-08-31	87.76	87.86	86.87	86.87	-1.19%	12,009
2026-08-28	88.19	88.32	87.91	87.92	+0.18%	37,844
2026-08-27	88.72	88.84	87.41	87.76	-1.59%	17,860
2026-08-26	88.87	89.69	88.87	89.18	+0.58%	30,867
2026-08-25	88.32	88.89	87.94	88.67	+0.94%	28,900
2026-08-24	88.29	88.56	87.84	87.84	-0.31%	38,124
2026-08-21	88.16	88.56	88.02	88.11	+0.51%	44,201
2026-08-20	88.13	88.26	87.14	87.66	-0.24%	51,390
2026-08-19	87.50	87.98	87.38	87.87	+1.03%	46,454
2026-08-18	87.97	88.18	86.93	86.97	-1.42%	40,399
2026-08-17	89.14	89.29	88.21	88.22	-1.05%	20,734
2026-08-14	89.51	89.59	89.09	89.16	-0.45%	23,715
2026-08-13	90.18	90.39	89.55	89.56	-0.68%	17,042
2026-08-12	90.60	91.78	90.06	90.17	+0.26%	19,284
2026-08-11	90.01	90.69	89.37	89.94	-0.10%	21,581
2026-08-10	90.68	90.87	90.03	90.03	-0.75%	12,695
2026-08-07	90.65	91.23	90.43	90.71	+0.24%	10,592
2026-08-06	91.25	91.39	90.49	90.49	-0.40%	9,934
2026-08-05	91.15	91.27	90.58	90.85	+0.14%	7,627
2026-08-04	90.33	90.85	89.69	90.72	+1.15%	11,398
2026-08-03	90.09	90.14	89.20	89.69	+1.05%	16,484
2026-07-31	89.40	89.60	88.62	88.76	+0.14%	14,736
2026-07-30	87.93	89.02	87.69	88.64	+2.37%	31,411
2026-07-29	87.16	87.42	86.35	86.59	-0.63%	39,023
2026-07-28	87.23	87.57	86.60	87.14	+1.18%	31,287
2026-07-27	87.74	87.74	86.12	86.12	-0.37%	66,424
2026-07-24	86.05	86.59	85.95	86.44	+0.63%	46,415
2026-07-23	86.75	86.88	85.48	85.90	-1.38%	33,043
2026-07-22	86.49	87.64	86.23	87.10	+0.37%	18,350
2026-07-21	86.56	86.85	85.98	86.78	+0.09%	28,970
2026-07-20	86.88	87.82	86.50	86.70	-0.70%	43,898
2026-07-17	87.36	87.58	86.37	87.31	-0.10%	31,436
2026-07-16	88.19	88.19	86.74	87.40	-0.50%	23,263
2026-07-15	86.35	88.06	86.28	87.84	+0.02%	21,630
2026-07-14	87.06	87.96	86.75	87.82	+0.03%	27,683
2026-07-13	87.76	88.13	87.35	87.79	-0.68%	14,986
2026-07-10	88.23	88.49	88.00	88.39	+0.60%	17,098
2026-07-09	88.04	88.12	87.34	87.86	+0.66%	17,136
2026-07-08	89.36	89.46	87.16	87.28	-3.48%	75,769
2026-07-07	91.98	92.57	90.43	90.43	-1.81%	15,921
2026-07-06	92.64	93.08	91.84	92.10	-1.11%	15,776
2026-07-03	92.28	93.23	92.25	93.13	+1.47%	18,063
2026-07-02	90.44	91.86	90.30	91.78	+1.38%	21,213
2026-07-01	91.29	91.38	90.47	90.53	-1.18%	16,684
2026-06-30	91.36	92.05	91.20	91.61	+1.06%	8,423
2026-06-29	92.40	92.58	90.65	90.65	-2.35%	18,314
2026-06-26	93.86	93.86	92.59	92.83	-1.16%	17,593
2026-06-25	93.06	94.38	93.06	93.92	+1.25%	11,891
2026-06-24	91.57	92.78	91.37	92.76	+0.71%	12,773
2026-06-23	92.28	92.62	91.39	92.11	-1.30%	27,830
2026-06-22	92.51	93.32	91.88	93.32	+0.21%	19,940
2026-06-19	93.94	93.94	93.06	93.12	-0.64%	35,824
2026-06-18	93.28	93.80	92.38	93.72	+0.24%	33,828
2026-06-17	92.55	93.55	92.55	93.50	+1.09%	50,595
2026-06-16	92.50	92.68	91.85	92.49	+0.50%	16,973
2026-06-15	93.31	93.60	92.03	92.03	+1.75%	39,806
2026-06-12	90.15	91.20	89.73	90.45	+3.01%	33,061
2026-06-11	87.31	88.27	87.31	87.81	+0.54%	59,502
2026-06-10	88.02	88.37	86.79	87.34	-0.77%	82,325
2026-06-09	88.59	89.62	87.80	88.02	-0.53%	37,988
2026-06-08	88.36	89.18	88.10	88.49	-1.32%	84,967
2026-06-05	90.02	90.41	89.67	89.67	+0.18%	109,077
2026-06-04	89.87	90.34	89.31	89.51	+0.17%	23,237
2026-06-03	88.88	89.48	88.72	89.36	-0.16%	30,458
2026-06-02	90.11	90.31	89.12	89.50	+0.51%	58,496
2026-06-01	90.11	90.57	88.46	89.05	-2.12%	59,744
2026-05-29	90.38	91.57	90.38	90.98	+0.92%	60,121
2026-05-28	90.47	90.57	89.52	90.15	-0.86%	27,100
2026-05-27	90.42	91.46	90.33	90.93	+1.21%	44,464
2026-05-26	90.53	90.70	89.69	89.84	-0.92%	30,920
2026-05-25	90.16	90.88	89.98	90.67	+2.44%	2,569
2026-05-22	88.57	89.23	88.24	88.51	+0.66%	102,466
2026-05-21	88.10	88.94	87.67	87.93	-0.51%	46,345
2026-05-20	86.71	88.94	86.58	88.38	+1.91%	35,791
2026-05-19	88.10	88.66	86.50	86.72	-1.74%	29,260
2026-05-18	86.95	88.59	86.52	88.26	+0.01%	37,865
2026-05-15	89.76	90.00	88.10	88.25	-2.93%	23,524
2026-05-14	90.52	90.91	90.20	90.91	+1.25%	6,316
2026-05-13	90.68	90.68	88.96	89.79	-0.07%	27,951
2026-05-12	90.62	91.22	89.76	89.85	-1.84%	52,789
2026-05-11	91.55	91.58	90.74	91.53	-0.28%	61,494
2026-05-08	92.29	92.50	91.51	91.79	-1.17%	22,439
2026-05-07	93.99	94.64	92.88	92.88	-0.89%	27,099
2026-05-06	91.91	94.61	91.91	93.71	+3.46%	43,805
2026-05-05	89.30	90.58	89.30	90.58	+1.99%	36,767
2026-05-04	90.41	90.96	88.57	88.81	-1.41%	16,319
2026-04-30	87.88	90.17	87.88	90.08	+1.57%	64,386
2026-04-29	89.56	89.56	88.50	88.69	-0.74%	14,696
2026-04-28	89.88	90.43	89.19	89.35	-0.70%	13,812
2026-04-27	90.36	90.85	89.89	89.98	-0.16%	9,967
2026-04-24	90.96	91.05	89.66	90.12	-1.04%	34,139
2026-04-23	90.56	91.12	89.95	91.07	+0.22%	28,142
2026-04-22	92.47	92.47	90.87	90.87	-1.07%	18,799
2026-04-21	92.66	93.00	91.75	91.85	-0.60%	11,489
2026-04-20	92.53	92.71	92.11	92.40	-1.59%	10,163
2026-04-17	90.96	94.22	90.74	93.89	+3.03%	10,867
2026-04-16	91.06	91.88	91.06	91.13	+0.42%	28,442
2026-04-15	91.55	91.71	90.68	90.75	-1.04%	42,270
2026-04-14	91.22	91.82	91.22	91.70	+1.83%	60,145
2026-04-13	89.56	90.05	89.18	90.05	-0.51%	49,841
2026-04-10	89.86	91.71	89.80	90.51	+0.71%	22,365
2026-04-09	89.83	89.87	89.16	89.87	+0.06%	20,007
2026-04-08	89.57	90.36	89.17	89.82	+6.11%	50,338
2026-04-07	85.88	86.53	84.30	84.65	-1.27%	23,032
2026-04-02	84.90	85.74	84.26	85.74	-0.83%	9,558
2026-04-01	85.83	86.46	85.47	86.46	+3.61%	93,953
2026-03-31	83.19	84.05	82.78	83.45	+0.53%	37,026
2026-03-30	82.30	83.27	82.30	83.01	+0.59%	15,887
2026-03-27	83.05	83.15	82.02	82.52	-1.30%	68,294
2026-03-26	84.41	84.49	83.53	83.61	-1.41%	28,244
2026-03-25	84.58	85.18	84.39	84.81	+1.95%	30,547
2026-03-24	83.19	83.62	82.22	83.19	+0.13%	26,028
2026-03-23	79.83	84.74	79.00	83.08	+2.28%	23,366
2026-03-20	83.37	83.59	81.23	81.23	-0.62%	26,959
2026-03-19	83.53	83.64	81.72	81.74	-4.04%	50,515
2026-03-18	86.28	86.58	85.00	85.18	-0.12%	20,398
2026-03-17	84.60	85.90	84.51	85.28	+0.72%	23,187
2026-03-16	84.59	85.28	83.83	84.67	+0.57%	26,676
2026-03-13	84.05	85.10	83.70	84.19	-1.10%	33,494
2026-03-12	86.17	86.49	84.64	85.13	-1.79%	58,527
2026-03-11	86.70	87.03	86.03	86.68	-0.38%	50,421
2026-03-10	87.48	87.93	86.92	87.01	+2.23%	93,191
2026-03-09	83.78	85.43	83.62	85.11	-1.81%	106,417
2026-03-06	88.90	89.14	85.97	86.68	-2.35%	54,056
2026-03-05	90.12	91.20	88.42	88.77	-1.78%	37,322
2026-03-04	89.81	90.96	89.54	90.38	+0.43%	39,279
2026-03-03	91.58	91.58	89.07	89.99	-3.53%	66,518
2026-03-02	92.36	93.60	92.26	93.28	-1.75%	38,514
2026-02-27	95.29	95.57	94.66	94.94	+0.12%	35,825
2026-02-26	95.09	95.09	94.33	94.83	-0.65%	28,006
2026-02-25	95.82	95.94	95.30	95.45	-0.20%	35,558
2026-02-24	95.03	96.34	94.81	95.64	+0.62%	41,303
2026-02-23	95.55	95.95	95.00	95.05	-0.89%	30,127
2026-02-20	95.24	96.36	94.99	95.90	+1.47%	27,715
2026-02-19	94.07	94.51	93.75	94.51	-0.11%	26,807
2026-02-18	93.34	94.73	93.34	94.61	+1.63%	27,760
2026-02-17	93.10	93.15	92.29	93.09	-0.01%	42,240
2026-02-16	92.99	93.35	92.54	93.10	+0.42%	30,682
2026-02-13	92.43	93.01	91.82	92.71	+0.11%	52,050
2026-02-12	94.90	94.97	92.29	92.61	-1.65%	27,549
2026-02-11	93.96	94.93	93.77	94.16	+0.32%	34,112
2026-02-10	93.77	94.29	93.66	93.86	-0.23%	18,140
2026-02-09	93.45	94.15	93.05	94.08	+0.88%	22,960
2026-02-06	90.99	93.28	90.78	93.26	+3.43%	26,547
2026-02-05	91.01	91.17	89.51	90.17	-0.17%	24,738
2026-02-04	90.42	91.46	90.32	90.32	-0.79%	23,392
2026-02-03	90.40	91.25	89.91	91.04	+1.18%	40,836
2026-02-02	88.41	90.10	88.41	89.98	+0.93%	14,787
2026-01-30	89.21	89.60	88.96	89.15	+0.28%	12,345
2026-01-29	89.47	90.00	88.76	88.90	-0.36%	27,267
2026-01-28	89.55	89.58	88.58	89.22	-0.55%	16,317
2026-01-27	89.54	89.91	89.13	89.71	+0.89%	13,377
2026-01-26	88.79	89.47	88.60	88.92	+0.11%	27,633
2026-01-23	88.77	88.95	88.40	88.82	-0.75%	69,050
2026-01-22	88.68	89.84	88.65	89.49	+2.51%	152,041
2026-01-21	86.78	87.64	86.77	87.30	+0.26%	19,714
2026-01-20	87.48	87.48	86.63	87.07	-1.49%	41,745
2026-01-19	88.15	88.82	87.96	88.39	-1.27%	24,561
2026-01-16	89.46	89.60	89.10	89.53	-0.03%	24,657
2026-01-15	89.18	89.69	88.48	89.56	+0.40%	39,660
2026-01-14	89.46	89.75	89.08	89.20	+0.25%	36,253
2026-01-13	90.17	90.17	88.67	88.98	-2.66%	41,828
2026-01-12	90.84	91.41	90.15	91.41	+0.86%	31,837
2026-01-09	90.64	90.70	90.14	90.63	+0.29%	30,414
2026-01-08	90.25	90.50	89.69	90.37	-0.37%	19,996
2026-01-07	89.83	91.45	89.67	90.71	+1.54%	42,413
2026-01-06	89.63	89.75	88.99	89.33	-0.26%	44,865
2026-01-05	89.63	89.93	88.64	89.56	+0.28%	47,279
2026-01-02	88.70	89.35	88.33	89.31	+0.52%	61,877
2025-12-30	88.34	88.85	88.33	88.85	+0.40%	9,847
2025-12-29	88.56	88.90	88.40	88.50	+0.06%	45,551
2025-12-23	88.43	88.56	88.21	88.45	+0.03%	27,840
2025-12-22	88.48	88.55	87.98	88.42	+0.11%	21,546
2025-12-19	88.77	88.97	88.24	88.32	-0.36%	32,856
2025-12-18	87.77	88.70	87.58	88.64	+1.20%	28,489
2025-12-17	88.69	88.79	87.59	87.59	-1.76%	26,836
2025-12-16	88.88	89.30	88.74	89.16	+0.36%	49,319
2025-12-15	88.49	88.94	88.49	88.84	+1.09%	21,522
2025-12-12	88.54	88.94	87.88	87.88	-0.35%	18,659
2025-12-11	86.86	88.33	86.86	88.19	+1.78%	31,242
2025-12-10	86.71	87.02	86.45	86.65	-0.68%	29,952
2025-12-09	87.55	87.82	87.18	87.24	-0.65%	12,153
2025-12-08	87.59	87.98	87.56	87.81	+0.13%	9,023
2025-12-05	86.82	87.86	86.82	87.70	+0.99%	56,931
2025-12-04	86.71	87.03	86.65	86.84	+0.39%	33,024
2025-12-03	86.67	87.03	86.25	86.50	-0.49%	59,634
2025-12-02	86.89	87.50	86.76	86.93	-0.02%	53,225
2025-12-01	86.77	87.04	86.24	86.95	-0.65%	35,214
2025-11-28	87.23	87.52	86.92	87.52	+0.51%	31,088
2025-11-27	86.86	87.26	86.78	87.08	+0.23%	73,167
2025-11-26	86.57	86.90	86.10	86.88	+0.74%	63,205
2025-11-25	84.46	86.37	84.18	86.24	+2.45%	70,571
2025-11-24	84.17	84.74	83.73	84.18	+1.17%	35,908
2025-11-21	82.74	83.47	82.46	83.21	-0.41%	37,709
2025-11-20	84.24	84.28	83.55	83.55	+0.32%	16,124
2025-11-19	82.46	83.92	81.96	83.28	+1.01%	53,369
2025-11-18	83.00	83.27	82.10	82.45	-2.22%	19,454
2025-11-17	85.15	85.17	84.15	84.32	-0.67%	8,017
2025-11-14	85.32	85.33	84.14	84.89	-1.34%	11,802
2025-11-13	86.48	86.94	86.04	86.04	-0.22%	6,957
2025-11-12	85.22	86.40	85.20	86.23	+1.42%	12,225
2025-11-11	84.15	85.17	84.10	85.02	+1.53%	21,200
2025-11-10	83.56	84.16	83.33	83.74	+1.50%	42,035
2025-11-07	83.50	83.52	82.37	82.50	-0.63%	19,241
2025-11-06	83.41	83.73	83.00	83.02	-1.47%	34,998
2025-11-05	83.63	84.65	83.63	84.26	+0.72%	24,428

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.30%). Worst month: Mar (-2.24%). Based on 5 years of daily data (2022–2026).

Jan+2.98%
Feb+4.89%
Mar-2.24%
Apr+1.76%
May+1.97%
Jun+0.45%
Jul+1.74%
Aug-0.58%
Sep-1.68%
Oct+0.29%
Nov+5.30%
Dec+0.68%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is iShares STOXX Europe 600 Construction Materials UCITS ETF (DE)'s (EXV8.XETRA) latest close?

83.72 on 2026-10-30, from the Closelook data lake's daily price record.

What is EXV8.XETRA's 52-week high and low?

96.36 high and 78.35 low over the trailing 52 weeks, as of 2026-10-30.

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

Historically, EXV8.XETRA's strongest calendar month has been Nov (average +5.30%) and its weakest Mar (average -2.24%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EXV8.XETRA?

Recovery attempt under the 200-day: Trades +0.8% vs the 50-day and -4.7% vs the 200-day average, 13.1% below the 52-week high and +7.3% off the 52-week low; a death cross printed 45 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EXV8.XETRA above its 50-day and 200-day moving averages?

iShares STOXX Europe 600 Construction Materials UCITS ETF (DE) trades 0.8% above its 50-day and 4.7% below its 200-day moving average (3.4% above its 20-day). As of 2026-10-30.

How closely does EXV8.XETRA track its index?

Fund return minus the STOXX Europe 600 Construction Materials Net Return (NR): −0.30 percentage points over one year and −0.47 percentage points a year over five years; expense ratio 0.46%. As of 2026-10-25.