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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.76	0.77	0.77	0.78	0.76	67,478
September 05, 2025	0.77	0.76	0.76	0.77	0.76	2,600
September 04, 2025	0.76	0.77	0.77	0.77	0.76	2,600
September 03, 2025	0.76	0.76	0.76	0.76	0.76	2,600
September 02, 2025	0.76	0.76	0.76	0.76	0.76	2,600
September 01, 2025	0.76	0.76	0.76	0.77	0.76	2,600
August 29, 2025	0.75	0.76	0.76	0.76	0.75	62
August 28, 2025	0.73	0.75	0.75	0.75	0.73	62
August 27, 2025	0.75	0.74	0.74	0.76	0.74	25,020
August 26, 2025	0.75	0.75	0.75	0.75	0.75	25,020
August 25, 2025	0.75	0.74	0.74	0.75	0.74	25,020
August 22, 2025	0.72	0.74	0.74	0.74	0.72	32,147
August 21, 2025	0.74	0.74	0.74	0.74	0.74	2,000
August 20, 2025	0.74	0.74	0.74	0.74	0.74	2,000
August 19, 2025	0.74	0.74	0.74	0.74	0.74	2,000
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

Expat Bulgaria SOFIX UCITS ETF (BGX.DE) XETRA