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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.96	0.97	0.97	0.97	0.94	49,879
January 13, 2026	0.96	0.96	0.96	0.96	0.95	70,187
January 12, 2026	0.95	0.96	0.96	0.98	0.94	298,486
January 09, 2026	0.89	0.93	0.93	0.93	0.89	115,517
January 08, 2026	0.89	0.89	0.89	0.9	0.88	155,189
January 07, 2026	0.87	0.88	0.88	0.89	0.87	75,013
January 06, 2026	0.82	0.84	0.84	0.86	0.82	31,086
January 05, 2026	0.82	0.84	0.84	0.84	0.82	20,504
January 02, 2026	0.82	0.82	0.82	0.82	0.81	23,003
December 30, 2025	0.82	0.81	0.81	0.82	0.81	28,264
December 29, 2025	0.82	0.82	0.82	0.82	0.81	23,153
December 23, 2025	0.79	0.81	0.81	0.82	0.79	20,159
December 22, 2025	0.81	0.8	0.8	0.82	0.79	20,071
December 19, 2025	0.81	0.79	0.79	0.81	0.79	16,758
December 18, 2025	0.8	0.79	0.79	0.8	0.79	3,941
December 17, 2025	0.78	0.79	0.79	0.8	0.78	1,242
December 16, 2025	0.8	0.79	0.79	0.8	0.77	6,300
December 15, 2025	0.78	0.78	0.78	0.78	0.78	5,335
December 12, 2025	0.77	0.78	0.78	0.78	0.77	5,335
December 11, 2025	0.78	0.78	0.78	0.79	0.77	4,500
December 10, 2025	0.79	0.77	0.77	0.79	0.76	5,310
December 09, 2025	0.77	0.77	0.77	0.79	0.77	4,278
December 08, 2025	0.78	0.76	0.76	0.78	0.76	2,150
December 05, 2025	0.76	0.77	0.77	0.77	0.76	4,000
December 04, 2025	0.76	0.76	0.76	0.76	0.76	4,000
December 03, 2025	0.76	0.75	0.75	0.76	0.75	6,974
December 02, 2025	0.77	0.75	0.75	0.77	0.75	6,974
December 01, 2025	0.75	0.76	0.76	0.77	0.75	200
November 28, 2025	0.75	0.75	0.75	0.76	0.75	8,620
November 27, 2025	0.74	0.75	0.75	0.75	0.74	8,620
November 26, 2025	0.75	0.75	0.75	0.75	0.74	350
November 25, 2025	0.75	0.75	0.75	0.76	0.75	2,492
November 24, 2025	0.74	0.74	0.74	0.74	0.74	5,541
November 21, 2025	0.73	0.74	0.74	0.74	0.73	5,541
November 20, 2025	0.74	0.74	0.74	0.74	0.73	5,783
November 19, 2025	0.74	0.73	0.73	0.74	0.73	814,078
November 18, 2025	0.74	0.74	0.74	0.74	0.74	814,078
November 17, 2025	0.76	0.74	0.74	0.76	0.72	814,078
November 14, 2025	0.75	0.75	0.75	0.75	0.75	3,072
November 13, 2025	0.75	0.74	0.74	0.76	0.74	3,072
November 12, 2025	0.74	0.75	0.75	0.75	0.74	8,051
November 11, 2025	0.73	0.74	0.74	0.74	0.73	8,051
November 10, 2025	0.74	0.75	0.75	0.75	0.74	2,260
November 07, 2025	0.73	0.74	0.74	0.74	0.73	1,406
November 06, 2025	0.74	0.73	0.73	0.74	0.73	4,987
November 05, 2025	0.74	0.74	0.74	0.74	0.73	5,159
November 04, 2025	0.74	0.74	0.74	0.75	0.74	18,407
November 03, 2025	0.76	0.74	0.74	0.76	0.74	18,407
October 31, 2025	0.74	0.74	0.74	0.74	0.74	9,999
October 30, 2025	0.73	0.74	0.74	0.74	0.73	9,999
October 29, 2025	0.75	0.75	0.75	0.76	0.75	2,000
October 28, 2025	0.75	0.75	0.75	0.75	0.75	672
October 27, 2025	0.75	0.74	0.74	0.75	0.74	19,116
October 24, 2025	0.75	0.75	0.75	0.76	0.75	19,116
October 23, 2025	0.76	0.75	0.75	0.76	0.75	3,000
October 22, 2025	0.75	0.75	0.75	0.75	0.75	392
October 21, 2025	0.75	0.74	0.74	0.75	0.74	85,000
October 20, 2025	0.75	0.75	0.75	0.76	0.75	85,000
October 17, 2025	0.73	0.75	0.75	0.75	0.73	5,053
October 16, 2025	0.76	0.76	0.76	0.76	0.75	11,888

Expat Bulgaria SOFIX UCITS ETF (BGX.DE) XETRA