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

49.71

-0.005(-0.01%)

Updated at September 29 05:36PM

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
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
September 11, 2025	50.86	50.85	49.71	51.05	50.7	1,126
September 10, 2025	51	50.67	49.54	51.11	50.67	5,566
September 09, 2025	50.98	50.94	50.94	50.98	50.8	2,352
September 08, 2025	50.72	50.85	50.85	50.85	50.52	855
September 05, 2025	50.91	50.49	50.49	50.91	50.14	656
September 04, 2025	50.42	50.65	50.65	50.9	50.24	758
September 03, 2025	50.57	50.29	50.29	50.57	50.19	1,192
September 02, 2025	50.82	50.39	50.39	50.82	50.11	4,493
September 01, 2025	50.96	50.98	50.98	50.98	50.54	890
August 29, 2025	50.89	50.57	50.57	50.89	50.57	1,141
August 28, 2025	51.23	50.98	50.98	51.33	50.78	3,179
August 27, 2025	51.63	50.91	50.91	51.63	50.75	6,842
August 26, 2025	51.79	51.55	51.55	51.79	51.42	1,141
August 25, 2025	52.59	52.13	52.13	52.59	52.13	1,624
August 22, 2025	52.48	52.48	52.48	52.6	52.41	972
August 21, 2025	52.43	52.64	52.64	52.64	52.26	3,307
August 20, 2025	52.97	52.62	52.62	52.97	52.57	3,351
August 19, 2025	52.58	53.02	53.02	53.1	52.58	1,418
August 18, 2025	52.76	52.43	52.43	52.79	52.24	3,024
August 15, 2025	52.44	53.04	53.04	53.04	52.44	2,710
August 14, 2025	51.72	52.24	52.24	52.24	51.72	1,943
August 13, 2025	51.89	51.66	51.66	51.91	51.53	1,657
August 12, 2025	51.69	51.42	51.42	51.72	51.37	977
August 11, 2025	51.81	51.67	51.67	51.81	51.42	3,967
August 08, 2025	51.16	51.68	51.68	51.68	51.16	8,109
August 07, 2025	50.24	51.01	51.01	51.4	50.24	19,550
August 06, 2025	49.75	49.89	49.89	49.94	49.71	953
August 05, 2025	49.67	49.63	49.63	49.74	49.24	2,584
August 04, 2025	49.07	49.47	49.47	49.47	49.05	3,729
August 01, 2025	49.44	48.9	48.9	49.52	48.71	2,700
July 31, 2025	50.14	49.43	49.43	50.14	49.43	2,073
July 30, 2025	49.93	50.16	50.16	50.17	49.9	4,389
July 29, 2025	49.79	50.04	50.04	50.14	49.79	5,089
July 28, 2025	50.37	49.91	49.91	50.48	49.9	2,546
July 25, 2025	49.78	50.14	50.14	50.14	49.36	64,867
July 24, 2025	49.58	49.94	49.94	50.04	49.58	1,022
July 23, 2025	49.34	49.38	49.38	49.44	49.22	1,999
July 22, 2025	49.28	49.19	49.19	49.35	49.1	403
July 21, 2025	49.09	49.36	49.36	49.43	49.09	16,421
July 18, 2025	49.09	49.03	49.03	49.15	48.9	967
July 17, 2025	48.75	49.12	49.12	49.12	48.75	860
July 16, 2025	48.88	48.65	48.65	48.93	48.64	663
July 15, 2025	49.15	48.81	48.81	49.15	48.81	1,577
July 14, 2025	48.53	48.94	48.94	48.98	48.52	1,766
July 11, 2025	48.99	49.08	49.08	49.08	48.75	49,243
July 10, 2025	49.17	49.34	49.34	49.34	49.17	1,537
July 09, 2025	48.27	49.15	49.15	49.15	48.27	892
July 08, 2025	48.27	48.23	48.23	48.28	48	939