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
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
July 07, 2025	84.49	85.22	85.22	85.22	84.47	24,885
July 04, 2025	84.68	84.39	84.39	84.68	83.8	30,873
July 03, 2025	85.33	84.98	84.98	85.53	84.52	34,582
July 02, 2025	85.31	85.05	85.05	85.31	84.57	28,099
July 01, 2025	85.45	84.84	84.84	85.45	84.37	44,615
June 30, 2025	86.29	85.53	85.53	86.29	85.4	27,350
June 27, 2025	85.1	86.07	86.07	86.07	84.97	30,972
June 26, 2025	84.26	84.34	84.34	84.47	84	34,335
June 25, 2025	84.95	84.15	84.15	85.15	84.15	24,862
June 24, 2025	84.5	84.48	84.48	84.85	84.04	60,679
June 23, 2025	82.03	82.1	82.1	83.06	81.82	69,223
June 20, 2025	82.15	82.29	82.29	82.51	81.96	23,697
June 19, 2025	82.54	81.55	81.55	82.7	81.55	27,759
June 18, 2025	83.97	83.07	83.07	83.97	82.83	26,604
June 17, 2025	83.65	83.69	83.69	84.05	83.15	29,139
June 16, 2025	83.82	84.45	84.45	84.5	83.67	20,938
June 13, 2025	83.62	83.46	83.46	84.06	83.38	21,138
June 12, 2025	84.67	84.89	84.89	85.03	84.07	29,634
June 11, 2025	85.51	85.1	85.1	85.55	84.88	60,165
June 10, 2025	85.41	85.18	85.18	85.44	84.92	27,150
June 09, 2025	85.08	85.02	85.02	85.23	84.85	4,326
June 06, 2025	85	85.15	85.15	85.34	85	13,177
June 05, 2025	84.75	85.23	85.23	85.92	84.54	28,403
June 04, 2025	84.21	84.45	84.45	85.08	83.79	24,484
June 03, 2025	84.1	83.93	83.93	84.1	83.28	40,559
June 02, 2025	83.81	83.89	83.89	84.01	83.25	15,953
May 30, 2025	85.16	83.94	83.94	85.68	83.94	40,428
May 29, 2025	85.65	84.97	84.97	85.66	84.97	10,162
May 28, 2025	85.44	85.14	85.14	86.01	85.14	27,538
May 27, 2025	86.22	85.72	85.72	86.32	85.72	28,108

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