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

62.13

+0.28(+0.45%)

Updated at February 20 05:35PM

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
February 20, 2026	61.69	62.13	62.13	62.24	61.65	6,924
February 19, 2026	61.69	61.85	61.85	62.09	61.65	5,204
February 18, 2026	60.94	62.19	62.19	62.19	60.94	4,638
February 17, 2026	60.82	60.96	60.96	60.96	60.56	1,761
February 16, 2026	60.22	60.65	60.65	60.67	60.14	5,392
February 13, 2026	60.54	60.08	60.08	60.85	59.6	5,007
February 12, 2026	62.31	61	61	62.38	60.75	3,891
February 11, 2026	61.73	61.95	61.95	61.95	61.22	2,795
February 10, 2026	61.35	61.37	61.37	61.65	61.13	9,757
February 09, 2026	60.96	61.68	61.68	61.68	60.95	5,693
February 06, 2026	59.83	60.74	60.74	60.83	59.83	13,119
February 05, 2026	61.1	60.33	60.33	61.31	60.09	3,944
February 04, 2026	61.38	61.45	61.45	61.53	60.93	2,987
February 03, 2026	60.99	61.25	61.25	61.27	60.71	10,079
February 02, 2026	59.3	60.46	60.46	60.46	59.3	7,380
January 30, 2026	59.87	59.94	59.94	60.38	59.76	1,991
January 29, 2026	60.31	59.63	59.63	60.58	59.56	6,251
January 28, 2026	60.04	60.11	60.11	60.32	59.8	6,004
January 27, 2026	59.3	60.08	60.08	60.23	59.23	4,248
January 26, 2026	58.8	59.02	59.02	59.41	58.8	6,285
January 23, 2026	59.44	59.12	59.12	59.44	59.1	4,305
January 22, 2026	58.64	59.27	59.27	59.43	58.63	4,556
January 21, 2026	57.02	57.83	57.83	58.01	57.02	3,381
January 20, 2026	57.64	57.45	57.45	57.83	56.89	5,176
January 19, 2026	57.69	58.18	58.18	58.32	57.62	5,270
January 16, 2026	58.5	58.5	58.5	58.58	58.19	6,913
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