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

52.43

-0.61(-1.15%)

Updated at August 18 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
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
July 07, 2025	47.78	48.33	48.33	48.33	47.78	2,929
July 04, 2025	48.34	47.89	47.89	48.34	47.89	1,003
July 03, 2025	48.35	48.42	48.42	48.42	48.29	54
July 02, 2025	48.27	48.26	48.26	48.42	48.06	446
July 01, 2025	48.43	48.16	48.16	48.43	47.91	2,738
June 30, 2025	48.32	48.32	48.32	48.34	48.14	1,048
June 27, 2025	47.96	48.33	48.33	48.33	47.9	223
June 26, 2025	47.7	47.67	47.67	47.82	47.66	542
June 25, 2025	47.66	47.69	47.69	47.78	47.51	1,296
June 24, 2025	47.61	47.77	47.77	47.77	47.54	1,321
June 23, 2025	47.11	47.1	47.1	47.29	47.08	933
June 20, 2025	47.27	47.41	47.41	47.63	47.27	3,657
June 19, 2025	47.52	47.12	47.12	47.52	47.12	359
June 18, 2025	47.77	47.64	47.64	47.8	47.44	2,057
June 17, 2025	47.81	47.82	47.82	47.87	47.63	1,200
June 16, 2025	48	48.15	48.15	48.15	47.85	2,772
June 13, 2025	47.85	47.94	47.65	47.94	47.6	3,042
June 12, 2025	48.23	48.29	47.99	48.4	47.9	979
June 11, 2025	48.49	48.29	47.99	48.49	48.29	1,580
June 10, 2025	48.74	48.27	47.97	48.74	48.27	1,220
June 09, 2025	48.94	48.76	48.46	48.94	48.62	879
June 06, 2025	48.46	48.9	48.6	48.9	48.46	1,039
June 05, 2025	48.32	48.54	48.24	48.54	48.18	2,664
June 04, 2025	48.19	48.19	47.9	48.52	48.17	765
June 03, 2025	48.53	48.27	47.98	48.53	47.87	5,122
June 02, 2025	48.05	48.49	48.2	48.49	48.05	3,191
May 30, 2025	48.42	48.35	48.05	48.55	48.35	957
May 29, 2025	48.85	48.3	48.01	48.85	48.3	284
May 28, 2025	48.49	48.4	48.1	48.6	48.35	9,052
May 27, 2025	48.2	48.49	48.2	48.58	48.14	4,182
May 26, 2025	48.1	48.21	47.91	48.27	48.1	458