iShares STOXX Europe 600 Construction & Materials UCITS ETF (DE) - EXV8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	86.71	86.84	86.84	87.03	86.65	33,024
December 03, 2025	86.67	86.5	86.5	87.03	86.25	59,634
December 02, 2025	86.89	86.93	86.93	87.5	86.76	53,225
December 01, 2025	86.77	86.95	86.95	87.04	86.24	35,214
November 28, 2025	87.23	87.52	87.52	87.52	86.92	31,088
November 27, 2025	86.86	87.08	87.08	87.26	86.78	73,167
November 26, 2025	86.57	86.88	86.88	86.9	86.1	63,205
November 25, 2025	84.46	86.24	86.24	86.37	84.18	70,571
November 24, 2025	84.17	84.18	84.18	84.74	83.73	35,908
November 21, 2025	82.74	83.21	83.21	83.47	82.46	37,709
November 20, 2025	84.24	83.55	83.55	84.28	83.55	16,124
November 19, 2025	82.46	83.28	83.28	83.92	81.96	53,369
November 18, 2025	83	82.45	82.45	83.27	82.1	19,454
November 17, 2025	85.15	84.32	84.32	85.17	84.15	8,017
November 14, 2025	85.32	84.89	84.89	85.33	84.14	11,802
November 13, 2025	86.48	86.04	86.04	86.94	86.04	6,957
November 12, 2025	85.22	86.23	86.23	86.4	85.2	12,106
November 11, 2025	84.15	85.02	85.02	85.17	84.1	20,784
November 10, 2025	83.56	83.74	83.74	84.16	83.33	41,876
November 07, 2025	83.5	82.5	82.5	83.52	82.37	19,241
November 06, 2025	83.41	83.02	83.02	83.73	83	34,998
November 05, 2025	83.63	84.26	84.26	84.65	83.63	24,428
November 04, 2025	82.68	83.66	83.66	83.66	82.39	18,146
November 03, 2025	84.05	83.79	83.79	84.3	83.67	14,585
October 31, 2025	84.38	84.17	84.17	84.51	83.98	10,702
October 30, 2025	85.35	85.03	85.03	85.42	84.8	19,753
October 29, 2025	85.83	85.42	85.42	85.95	85.35	26,296
October 28, 2025	86.04	85.71	85.71	86.06	85.58	18,249
October 27, 2025	86.58	86.44	86.44	86.67	86.29	14,059
October 24, 2025	86.68	86.68	86.68	86.68	85.62	18,290
October 23, 2025	85.61	86.15	86.15	86.22	85.5	25,747
October 22, 2025	85.83	85.95	85.95	86.21	85.52	46,690
October 21, 2025	85.7	85.85	85.85	85.85	85.2	30,022
October 20, 2025	85.21	85.45	85.45	85.55	84.88	39,788
October 17, 2025	84.52	84.64	84.64	85.25	84.17	23,741
October 16, 2025	84.36	85.59	85.59	85.59	84.27	21,170
October 15, 2025	85.22	84.79	84.79	85.68	84.79	28,886
October 14, 2025	83.62	84.64	84.64	84.72	83.44	57,745
October 13, 2025	83.8	84.15	84.15	84.41	83.72	30,069
October 10, 2025	84.53	83.34	83.34	84.64	83.34	28,397
October 09, 2025	84.22	84.39	84.39	85	84.08	29,395
October 08, 2025	83.6	83.84	83.84	84.11	83.4	40,708
October 07, 2025	83.43	83.56	83.56	84.01	83.06	34,997
October 06, 2025	83.69	83.54	83.54	84.39	83.09	56,264
October 03, 2025	84.45	84.15	84.15	84.48	83.76	58,890
October 02, 2025	84.36	84.15	84.15	84.4	83.66	317,759
October 01, 2025	83.01	83.69	83.69	83.8	82.96	12,199
September 30, 2025	82.44	83.3	83.3	83.34	82.32	43,243
September 29, 2025	83.01	82.56	82.56	83.39	82.14	51,266
September 26, 2025	82.69	82.84	82.84	82.84	82.34	33,069
September 25, 2025	82.21	82	82	82.35	81.33	39,886
September 24, 2025	83.81	83.12	83.12	83.94	83.12	43,283
September 23, 2025	84.59	84.22	84.22	85.09	84.22	25,143
September 22, 2025	84.16	83.86	83.86	84.36	83.75	30,268
September 19, 2025	84.89	84.53	84.53	85.42	84.47	33,498
September 18, 2025	84.94	84.75	84.75	85.47	84.68	55,288
September 17, 2025	84.98	84.58	84.58	85.04	84.44	21,256
September 16, 2025	86.06	84.88	84.88	86.06	84.76	28,875
September 15, 2025	86.1	86.13	86.13	86.63	85.92	28,852
September 12, 2025	86.63	85.95	85.95	86.67	85.78	16,677

iShares STOXX Europe 600 Construction & Materials UCITS ETF (DE) (EXV8.DE) XETRA