iShares STOXX Europe 600 Construction Materials UCITS ETF (DE) (EXV8.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	90.65	91.23	90.43	90.71	+0.24%	10,467
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
2025-11-04	82.68	83.66	82.39	83.66	-0.16%	18,146
2025-11-03	84.05	84.30	83.67	83.79	-0.45%	14,585
2025-10-31	84.38	84.51	83.98	84.17	-1.01%	10,702
2025-10-30	85.35	85.42	84.80	85.03	-0.46%	19,753
2025-10-29	85.83	85.95	85.35	85.42	-0.34%	26,296
2025-10-28	86.04	86.06	85.58	85.71	-0.84%	18,249
2025-10-27	86.58	86.67	86.29	86.44	-0.28%	14,059
2025-10-24	86.68	86.68	85.62	86.68	+0.62%	18,290
2025-10-23	85.61	86.22	85.50	86.15	+0.23%	25,747
2025-10-22	85.83	86.21	85.52	85.95	+0.12%	46,690
2025-10-21	85.70	85.85	85.20	85.85	+0.47%	30,022
2025-10-20	85.21	85.55	84.88	85.45	+0.96%	39,788
2025-10-17	84.52	85.25	84.17	84.64	-1.11%	23,741
2025-10-16	84.36	85.59	84.27	85.59	+0.94%	21,170
2025-10-15	85.22	85.68	84.79	84.79	+0.18%	28,886
2025-10-14	83.62	84.72	83.44	84.64	+0.58%	57,745
2025-10-13	83.80	84.41	83.72	84.15	+0.97%	30,069
2025-10-10	84.53	84.64	83.34	83.34	-1.24%	28,397
2025-10-09	84.22	85.00	84.08	84.39	+0.66%	29,395
2025-10-08	83.60	84.11	83.40	83.84	+0.34%	40,708
2025-10-07	83.43	84.01	83.06	83.56	+0.02%	34,997
2025-10-06	83.69	84.39	83.09	83.54	-0.72%	56,264
2025-10-03	84.45	84.48	83.76	84.15	+0.00%	58,890
2025-10-02	84.36	84.40	83.66	84.15	+0.55%	317,759
2025-10-01	83.01	83.80	82.96	83.69	+0.47%	12,199
2025-09-30	82.44	83.34	82.32	83.30	+0.90%	43,243
2025-09-29	83.01	83.39	82.14	82.56	-0.34%	51,266
2025-09-26	82.69	82.84	82.34	82.84	+1.02%	33,069
2025-09-25	82.21	82.35	81.33	82.00	-1.35%	39,886
2025-09-24	83.81	83.94	83.12	83.12	-1.31%	43,283
2025-09-23	84.59	85.09	84.22	84.22	+0.43%	25,143
2025-09-22	84.16	84.36	83.75	83.86	-0.79%	30,268
2025-09-19	84.89	85.42	84.47	84.53	-0.26%	33,498
2025-09-18	84.94	85.47	84.68	84.75	+0.20%	55,288
2025-09-17	84.98	85.04	84.44	84.58	-0.35%	21,256
2025-09-16	86.06	86.06	84.76	84.88	-1.45%	28,875
2025-09-15	86.10	86.63	85.92	86.13	+0.21%	28,852
2025-09-12	86.63	86.67	85.78	85.95	-0.29%	16,677
2025-09-11	85.38	86.45	85.25	86.20	+1.33%	38,519
2025-09-10	85.11	85.49	84.93	85.07	+0.42%	43,096
2025-09-09	85.44	85.44	84.57	84.71	-0.53%	30,428
2025-09-08	84.45	85.23	84.36	85.16	+1.55%	16,329
2025-09-05	83.83	84.22	83.54	83.86	+0.70%	38,111
2025-09-04	82.47	83.33	82.30	83.28	+1.40%	30,321
2025-09-03	82.51	82.69	82.00	82.13	+0.26%	41,846
2025-09-02	83.66	83.66	81.78	81.92	-2.06%	43,926
2025-09-01	83.78	83.85	83.31	83.64	-0.05%	10,750
2025-08-29	84.19	84.30	83.68	83.68	-0.68%	20,163
2025-08-28	84.51	84.63	83.87	84.25	+0.08%	52,849
2025-08-27	84.22	84.34	83.85	84.18	+0.07%	24,899
2025-08-26	84.05	84.46	83.69	84.12	-1.63%	42,880
2025-08-25	87.11	87.11	85.51	85.51	-2.30%	72,277
2025-08-22	86.47	87.59	86.40	87.52	+1.11%	34,301
2025-08-21	86.83	87.00	86.21	86.56	-0.55%	48,845
2025-08-20	87.33	88.00	86.94	87.04	-1.28%	153,155
2025-08-19	87.43	88.17	87.33	88.17	+1.23%	57,500
2025-08-18	87.46	87.46	86.73	87.10	-0.63%	32,929
2025-08-15	87.91	88.11	87.65	87.65	+0.23%	30,817
2025-08-14	87.16	87.47	87.03	87.45	+0.81%	20,004
2025-08-13	87.04	87.06	86.65	86.75	+0.42%	37,415

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+0.27%
Sep-0.39%
Oct+0.29%
Nov+5.30%
Dec+0.68%

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

Quick answers

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

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

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

96.36 high and 79.00 low over the trailing 52 weeks, as of 2026-08-07.

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 979 daily bars in the Closelook data lake.