Expat Bulgaria SOFIX UCITS ETF - BGX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.74	0.74	0.74	0.74	0.74	2,000
August 15, 2025	0.74	0.74	0.74	0.74	0.73	2,303
August 14, 2025	0.74	0.74	0.74	0.74	0.73	2,303
August 13, 2025	0.75	0.74	0.74	0.75	0.74	2,303
August 12, 2025	0.74	0.74	0.74	0.75	0.73	5,000
August 11, 2025	0.72	0.73	0.73	0.73	0.72	15,943
August 08, 2025	0.73	0.73	0.73	0.74	0.73	15,943
August 07, 2025	0.73	0.73	0.73	0.74	0.72	10,000
August 06, 2025	0.72	0.74	0.74	0.74	0.72	2,654
August 05, 2025	0.72	0.74	0.74	0.74	0.72	2,654
August 04, 2025	0.73	0.73	0.73	0.73	0.73	2,654
August 01, 2025	0.73	0.73	0.73	0.73	0.73	2,654
July 31, 2025	0.73	0.72	0.72	0.73	0.72	2,654
July 30, 2025	0.72	0.73	0.73	0.73	0.72	2,654
July 29, 2025	0.74	0.72	0.72	0.74	0.72	23,099
July 28, 2025	0.74	0.73	0.73	0.74	0.72	2,250
July 25, 2025	0.73	0.73	0.73	0.73	0.73	130
July 24, 2025	0.73	0.73	0.73	0.73	0.73	130
July 23, 2025	0.73	0.73	0.73	0.73	0.73	130
July 22, 2025	0.73	0.73	0.73	0.74	0.73	130
July 21, 2025	0.73	0.73	0.73	0.74	0.73	67
July 18, 2025	0.73	0.73	0.73	0.74	0.72	79,497
July 17, 2025	0.73	0.73	0.73	0.73	0.73	13,770
July 16, 2025	0.73	0.72	0.72	0.73	0.72	13,770
July 15, 2025	0.73	0.73	0.73	0.73	0.73	500
July 14, 2025	0.73	0.74	0.74	0.75	0.73	5,126
July 11, 2025	0.73	0.74	0.74	0.75	0.73	44,060
July 10, 2025	0.73	0.73	0.73	0.74	0.73	26,262
July 09, 2025	0.73	0.73	0.73	0.73	0.72	20,717
July 08, 2025	0.72	0.72	0.72	0.73	0.72	7,163
July 07, 2025	0.71	0.71	0.71	0.72	0.71	4,984
July 04, 2025	0.72	0.72	0.72	0.72	0.72	5,600
July 03, 2025	0.71	0.71	0.71	0.71	0.71	9,547
July 02, 2025	0.71	0.71	0.71	0.72	0.71	9,547
July 01, 2025	0.71	0.71	0.71	0.71	0.71	2,873
June 30, 2025	0.71	0.71	0.71	0.71	0.71	5,377
June 27, 2025	0.71	0.71	0.71	0.71	0.71	9,841
June 26, 2025	0.71	0.71	0.71	0.71	0.71	9,841
June 25, 2025	0.7	0.71	0.71	0.71	0.7	9,841
June 24, 2025	0.7	0.71	0.71	0.71	0.69	9,841
June 23, 2025	0.7	0.7	0.7	0.7	0.7	16,126
June 20, 2025	0.7	0.71	0.71	0.72	0.7	16,126
June 19, 2025	0.71	0.71	0.71	0.72	0.71	3,000
June 18, 2025	0.7	0.7	0.7	0.71	0.7	1,000
June 17, 2025	0.7	0.7	0.7	0.7	0.7	1,000
June 16, 2025	0.71	0.71	0.71	0.71	0.7	1,000
June 13, 2025	0.71	0.71	0.71	0.72	0.71	6,627
June 12, 2025	0.71	0.71	0.71	0.72	0.71	6,627
June 11, 2025	0.7	0.71	0.71	0.72	0.7	40,138
June 10, 2025	0.69	0.71	0.71	0.72	0.69	9,364
June 09, 2025	0.72	0.71	0.71	0.72	0.71	33,424
June 06, 2025	0.71	0.71	0.71	0.71	0.71	82,822
June 05, 2025	0.69	0.71	0.71	0.73	0.67	82,822
June 04, 2025	0.7	0.71	0.71	0.72	0.7	33,079
June 03, 2025	0.72	0.71	0.71	0.72	0.71	720,000
June 02, 2025	0.71	0.71	0.71	0.71	0.71	43,149
May 30, 2025	0.7	0.7	0.7	0.7	0.69	243
May 29, 2025	0.69	0.7	0.7	0.71	0.69	954
May 28, 2025	0.71	0.69	0.69	0.71	0.69	7,127
May 27, 2025	0.7	0.71	0.71	0.71	0.7	272

Expat Bulgaria SOFIX UCITS ETF (BGX.DE) XETRA