iShares ATX UCITS ETF (DE) (EXXX.DE) XETRA

54.64

+0.15(+0.28%)

Updated at December 05 01:13PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.18	54.49	54.49	54.49	54.03	411
December 03, 2025	54.31	54	54	54.31	53.92	5,253
December 02, 2025	54.13	54.18	54.18	54.28	53.95	3,412
December 01, 2025	53.46	54.06	54.06	54.06	53.46	4,517
November 28, 2025	53.31	53.6	53.6	53.6	53.22	1,436
November 27, 2025	53.4	53.29	53.29	53.4	53.18	2,068
November 26, 2025	53.03	53.48	53.48	53.48	52.96	2,920
November 25, 2025	52	52.99	52.99	52.99	51.89	3,374
November 24, 2025	51.83	52.38	52.38	52.38	51.83	1,836
November 21, 2025	51.04	51.21	51.21	51.33	50.66	2,222
November 20, 2025	51.82	51.53	51.53	51.84	51.53	287
November 19, 2025	50.55	51.43	51.43	51.48	50.5	1,326
November 18, 2025	50.82	50.46	50.46	50.92	50.46	3,327
November 17, 2025	51.81	51.58	51.58	52.01	51.43	1,891
November 14, 2025	52.26	51.73	51.73	52.35	51.53	3,310
November 13, 2025	52.79	52.41	52.41	53.05	52.41	2,997
November 12, 2025	52.2	52.73	52.73	52.76	52.2	3,531
November 11, 2025	51.93	51.92	51.92	51.95	51.72	374
November 10, 2025	51.59	51.86	51.86	51.93	51.45	3,588
November 07, 2025	51.37	50.83	50.83	51.43	50.68	4,184
November 06, 2025	51.11	50.95	50.95	51.28	50.95	822
November 05, 2025	50.83	51.02	51.02	51.2	50.83	5,835
November 04, 2025	51.23	51.29	51.29	51.3	51.03	566
November 03, 2025	51.38	51.96	51.96	51.96	51.38	2,604
October 31, 2025	51.12	51.3	51.3	51.4	51.04	6,455
October 30, 2025	50.53	50.79	50.79	50.8	50.29	5,121
October 29, 2025	49.95	50.02	50.02	50.31	49.95	3,431
October 28, 2025	50.05	50.08	50.08	50.08	49.9	798
October 27, 2025	49.99	50.09	50.09	50.14	49.78	3,473
October 24, 2025	50	49.85	49.85	50	49.5	1,600
October 23, 2025	49.68	49.97	49.97	50.11	49.54	952
October 22, 2025	49.3	49.49	49.49	49.8	49.3	662
October 21, 2025	49.42	49.51	49.51	49.54	49.24	17,511
October 20, 2025	49.5	49.42	49.42	49.54	49.18	3,867
October 17, 2025	49.39	48.97	48.97	49.39	48.73	4,198
October 16, 2025	50.02	50.03	50.03	50.04	49.81	427
October 15, 2025	50.44	50.08	50.08	50.6	50.08	1,152
October 14, 2025	50.2	50.21	50.21	50.32	49.91	1,780
October 13, 2025	50.02	50.6	50.6	50.6	50.02	5,630
October 10, 2025	50.69	49.96	49.96	50.69	49.86	3,724
October 09, 2025	50.52	50.71	50.71	50.77	50.49	2,234
October 08, 2025	50.57	50.3	50.3	50.57	50.26	3,362
October 07, 2025	50.63	50.31	50.31	50.65	50.31	707
October 06, 2025	50.84	50.74	50.74	50.92	50.52	6,691
October 03, 2025	50.59	50.9	50.9	50.9	50.59	13,195
October 02, 2025	50.37	50.37	50.37	50.41	50.08	4,424
October 01, 2025	49.67	50.35	50.35	50.35	49.61	4,491
September 30, 2025	49.49	49.59	49.59	49.81	49.49	1,279
September 29, 2025	49.89	49.71	49.71	50	49.66	1,380
September 26, 2025	49.67	49.71	49.71	49.94	49.46	8,317
September 25, 2025	49.34	49.48	49.48	49.53	49.23	902
September 24, 2025	49.53	49.59	49.59	49.71	49.43	1,083
September 23, 2025	49.49	49.67	49.67	49.69	49.45	2,540
September 22, 2025	49.28	49.3	49.3	49.51	49.04	6,181
September 19, 2025	49.47	49.55	49.55	49.72	49.37	3,931
September 18, 2025	49.13	49.61	49.61	49.61	49.04	480
September 17, 2025	49.15	49.01	49.01	49.27	48.88	9,202
September 16, 2025	49.58	49.01	49.01	49.58	48.98	3,978
September 15, 2025	49.92	49.67	49.67	49.92	49.57	24,270
September 12, 2025	50.91	50.81	49.67	50.91	50.48	12,548