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
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
September 11, 2025	85.38	86.2	86.2	86.45	85.25	38,519
September 10, 2025	85.11	85.07	85.07	85.49	84.93	43,096
September 09, 2025	85.44	84.71	84.71	85.44	84.57	30,428
September 08, 2025	84.45	85.16	85.16	85.23	84.36	16,329
September 05, 2025	83.83	83.86	83.86	84.22	83.54	38,111
September 04, 2025	82.47	83.28	83.28	83.33	82.3	34,577
September 03, 2025	82.51	82.13	82.13	82.69	82	41,846
September 02, 2025	83.66	81.92	81.92	83.66	81.78	43,926
September 01, 2025	83.78	83.64	83.64	83.85	83.31	10,750
August 29, 2025	84.19	83.68	83.68	84.3	83.68	20,163
August 28, 2025	84.51	84.25	84.25	84.63	83.87	52,849
August 27, 2025	84.22	84.18	84.18	84.34	83.85	24,899
August 26, 2025	84.05	84.12	84.12	84.46	83.69	42,880
August 25, 2025	87.11	85.51	85.51	87.11	85.51	72,277
August 22, 2025	86.47	87.52	87.52	87.59	86.4	34,301
August 21, 2025	86.83	86.56	86.56	87	86.21	48,845
August 20, 2025	87.33	87.04	87.04	88	86.94	153,155
August 19, 2025	87.43	88.17	88.17	88.17	87.33	57,500
August 18, 2025	87.46	87.1	87.1	87.46	86.73	32,929
August 15, 2025	87.91	87.65	87.65	88.11	87.65	30,817
August 14, 2025	87.16	87.45	87.45	87.47	87.03	20,004
August 13, 2025	87.04	86.75	86.75	87.06	86.65	37,415
August 12, 2025	86.23	86.39	86.39	86.45	85.67	30,799
August 11, 2025	86.48	85.77	85.77	86.56	85.69	43,197
August 08, 2025	85.7	86.26	86.26	86.33	85.57	36,614
August 07, 2025	84.48	85.67	85.67	85.76	84.37	139,552
August 06, 2025	84.5	84.31	84.31	84.91	84.2	51,051
August 05, 2025	84.32	83.84	83.84	84.49	83.82	63,364
August 04, 2025	83.37	83.87	83.87	83.97	83.27	57,752
August 01, 2025	84.51	82.79	82.79	84.68	82.6	61,989
July 31, 2025	86.63	85.74	85.74	87.03	85.74	19,542
July 30, 2025	86.26	86.65	86.65	87.21	86.21	36,116
July 29, 2025	85.92	86.6	86.6	86.76	85.87	17,886
July 28, 2025	87.43	86.12	86.12	87.48	85.93	33,290
July 25, 2025	86.03	86.53	86.53	86.58	85.7	13,335
July 24, 2025	86.82	86.46	86.46	87.06	86.32	28,969
July 23, 2025	85.73	86.36	86.36	86.49	85.62	30,326
July 22, 2025	85.42	84.93	84.93	85.42	84.34	25,885
July 21, 2025	86	85.6	85.6	86.22	85.4	38,320
July 18, 2025	85.97	85.68	85.68	85.97	85.31	23,509
July 17, 2025	84.65	85.37	85.37	85.51	84.52	36,777
July 16, 2025	84.56	83.63	83.63	84.67	83.63	27,890
July 15, 2025	85.41	84.86	84.86	85.59	84.86	18,075
July 14, 2025	85.6	85.85	85.06	85.89	85.46	60,553
July 11, 2025	86.62	86.37	86.37	86.69	85.98	33,792
July 10, 2025	86.81	87.02	87.02	87.02	86.58	32,660
July 09, 2025	85.45	86.46	86.46	86.57	85.29	32,739
July 08, 2025	85.16	85.42	85.42	85.42	84.75	20,046

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