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

50.92

+0.07(+0.14%)

Updated at September 09 01:41PM

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 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
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