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
February 20, 2026	95.24	95.9	95.9	96.36	94.99	27,715
February 19, 2026	94.07	94.51	94.51	94.51	93.75	26,747
February 18, 2026	93.34	94.61	94.61	94.73	93.34	27,760
February 17, 2026	93.1	93.09	93.09	93.15	92.29	42,240
February 16, 2026	92.99	93.1	93.1	93.35	92.54	30,682
February 13, 2026	92.43	92.71	92.71	93.01	91.82	52,050
February 12, 2026	94.9	92.61	92.61	94.97	92.29	27,549
February 11, 2026	93.96	94.16	94.16	94.93	93.77	34,112
February 10, 2026	93.77	93.86	93.86	94.29	93.66	18,140
February 09, 2026	93.45	94.08	94.08	94.15	93.05	22,960
February 06, 2026	90.99	93.26	93.26	93.28	90.78	26,547
February 05, 2026	91.01	90.17	90.17	91.17	89.51	24,738
February 04, 2026	90.42	90.32	90.32	91.46	90.32	23,392
February 03, 2026	90.4	91.04	91.04	91.25	89.91	40,836
February 02, 2026	88.41	89.98	89.98	90.1	88.41	14,787
January 30, 2026	89.21	89.15	89.15	89.6	88.96	12,345
January 29, 2026	89.47	88.9	88.9	90	88.76	27,267
January 28, 2026	89.55	89.22	89.22	89.58	88.58	16,317
January 27, 2026	89.54	89.71	89.71	89.91	89.13	13,377
January 26, 2026	88.79	88.92	88.92	89.47	88.6	27,633
January 23, 2026	88.77	88.82	88.82	88.95	88.4	68,988
January 22, 2026	88.68	89.49	89.49	89.84	88.65	152,041
January 21, 2026	86.78	87.3	87.3	87.64	86.77	19,714
January 20, 2026	87.48	87.07	87.07	87.48	86.63	41,520
January 19, 2026	88.15	88.39	88.39	88.82	87.96	24,561
January 16, 2026	89.46	89.36	89.36	89.6	89.1	24,657
January 15, 2026	89.18	89.56	89.56	89.69	88.48	39,545
January 14, 2026	89.46	89.2	89.2	89.75	89.08	36,253
January 13, 2026	90.17	89.3	89.3	90.17	88.67	41,828
January 12, 2026	90.84	91.6	91.6	91.6	90.15	31,837
January 09, 2026	90.64	90.63	90.63	90.7	90.14	30,304
January 08, 2026	90.25	90.37	90.37	90.5	89.69	19,946
January 07, 2026	89.83	90.94	90.94	91.45	89.67	42,413
January 06, 2026	89.63	89.33	89.33	89.75	88.99	44,805
January 05, 2026	89.63	89.8	89.8	89.93	88.64	47,279
January 02, 2026	88.7	89.31	89.31	89.35	88.33	61,866
December 30, 2025	88.34	88.85	88.85	88.85	88.33	9,847
December 29, 2025	88.56	88.5	88.68	88.9	88.4	45,551
December 23, 2025	88.43	88.45	88.45	88.56	88.21	27,840
December 22, 2025	88.48	88.42	88.42	88.55	87.98	21,546
December 19, 2025	88.77	88.32	88.32	88.97	88.24	32,856
December 18, 2025	87.77	88.64	88.64	88.7	87.58	28,489
December 17, 2025	88.69	87.67	87.67	88.79	87.62	26,277
December 16, 2025	88.88	89.3	89.3	89.3	88.74	47,124
December 15, 2025	88.49	88.84	88.84	88.94	88.49	21,522
December 12, 2025	88.54	88.24	88.24	88.94	87.88	18,659
December 11, 2025	86.86	88.19	88.19	88.33	86.86	31,162
December 10, 2025	86.71	86.65	86.65	87.02	86.45	29,952
December 09, 2025	87.55	87.24	87.24	87.82	87.18	12,153
December 08, 2025	87.59	87.81	87.81	87.98	87.56	9,023
December 05, 2025	86.82	87.7	87.7	87.86	86.82	56,931
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

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