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

58.46

+0.38(+0.65%)

Updated at January 15 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
January 15, 2026	58.08	58.46	58.46	58.5	57.82	5,549
January 14, 2026	58.04	58.08	58.08	58.15	57.8	2,588
January 13, 2026	58.16	57.81	57.81	58.26	57.79	8,431
January 12, 2026	57.73	58.13	58.13	58.19	57.5	4,359
January 09, 2026	57.79	57.79	57.79	57.95	57.6	8,269
January 08, 2026	57.64	57.83	57.83	57.85	57.41	6,512
January 07, 2026	57.86	57.86	57.86	57.9	57.5	7,188
January 06, 2026	57.8	57.9	57.9	57.9	57.31	8,937
January 05, 2026	57.63	57.7	57.7	57.7	57.26	6,547
January 02, 2026	56.9	57.36	57.36	57.36	56.8	3,942
December 30, 2025	56.24	56.84	56.84	56.92	56.2	2,414
December 29, 2025	56.18	56.14	56.14	56.2	56	6,122
December 23, 2025	55.88	56.1	56.1	56.25	55.76	8,803
December 22, 2025	56.05	56.03	56.03	56.14	55.88	8,824
December 19, 2025	55.39	56.01	56.01	56.12	55.39	2,874
December 18, 2025	55.29	55.53	55.53	55.53	55	8,297
December 17, 2025	55.52	55.41	55.41	55.55	55.39	8,755
December 16, 2025	55.34	55.53	55.53	55.63	55.29	9,379
December 15, 2025	54.85	55.31	55.31	55.36	54.85	7,213
December 12, 2025	55.42	54.61	54.61	55.42	54.61	8,510
December 11, 2025	54.63	55.39	55.39	55.39	54.63	2,988
December 10, 2025	54.88	54.87	54.87	54.88	54.56	1,342
December 09, 2025	54.42	54.87	54.87	55.02	54.42	442
December 08, 2025	54.34	54.53	54.53	54.53	54.26	1,521
December 05, 2025	54.65	54.45	54.45	54.75	54.41	2,593
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