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
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
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

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