iShares ATX UCITS ETF (DE) (EXXX.DE) XETRA
58.47
-0.24(-0.41%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 58.21 | 58.47 | 58.47 | 58.56 | 57.7 | 850 |
| April 01, 2026 | 58.69 | 58.71 | 58.71 | 58.89 | 58.53 | 4,743 |
| March 31, 2026 | 56.64 | 57.28 | 57.28 | 57.5 | 56.64 | 41,033 |
| March 30, 2026 | 56.16 | 56.73 | 56.73 | 56.73 | 56.14 | 1,250 |
| March 27, 2026 | 57.41 | 56.42 | 56.42 | 57.41 | 56.24 | 1,070 |
| March 26, 2026 | 57.66 | 57.38 | 57.38 | 57.66 | 57 | 2,305 |
| March 25, 2026 | 57.1 | 57.87 | 57.87 | 57.89 | 57.1 | 1,724 |
| March 24, 2026 | 56.29 | 56.36 | 56.36 | 56.38 | 55.96 | 1,306 |
| March 23, 2026 | 54.29 | 56.32 | 56.32 | 57.04 | 53.59 | 7,441 |
| March 20, 2026 | 56.72 | 55.53 | 55.53 | 56.77 | 55.33 | 3,550 |
| March 19, 2026 | 57.34 | 56.4 | 56.4 | 57.34 | 56.27 | 3,049 |
| March 18, 2026 | 57.41 | 57.97 | 57.97 | 58.19 | 57.41 | 755 |
| March 17, 2026 | 56.79 | 57.08 | 57.08 | 57.27 | 56.6 | 1,140 |
| March 16, 2026 | 56.34 | 56.64 | 56.64 | 56.86 | 55.9 | 3,993 |
| March 13, 2026 | 56.42 | 56.35 | 56.35 | 57.03 | 56.35 | 2,696 |
| March 12, 2026 | 57.69 | 57.2 | 57.2 | 57.69 | 56.8 | 898 |
| March 11, 2026 | 58.02 | 58.1 | 58.1 | 58.16 | 57.63 | 3,242 |
| March 10, 2026 | 58.05 | 58.49 | 58.49 | 58.8 | 57.91 | 3,549 |
| March 09, 2026 | 56.29 | 56.85 | 56.85 | 56.85 | 55.62 | 6,772 |
| March 06, 2026 | 58.3 | 57.81 | 57.81 | 58.56 | 57.37 | 6,515 |
| March 05, 2026 | 58.85 | 58.16 | 58.16 | 59.5 | 58.16 | 2,346 |
| March 04, 2026 | 57.71 | 59.05 | 59.05 | 59.1 | 57.5 | 4,463 |
| March 03, 2026 | 59.2 | 57.9 | 57.9 | 59.2 | 57 | 11,218 |
| March 02, 2026 | 59.57 | 60.08 | 60.08 | 60.18 | 59.33 | 5,003 |
| February 27, 2026 | 61.58 | 60.99 | 60.99 | 61.69 | 60.98 | 862 |
| February 26, 2026 | 61.25 | 61.42 | 61.42 | 61.54 | 60.84 | 3,426 |
| February 25, 2026 | 61.56 | 61.71 | 61.71 | 61.72 | 61.37 | 3,956 |
| February 24, 2026 | 61.58 | 61.1 | 61.1 | 61.76 | 61.1 | 4,200 |
| February 23, 2026 | 62.13 | 62.14 | 62.14 | 62.56 | 61.86 | 5,243 |
| February 20, 2026 | 61.69 | 62.13 | 0 | 62.24 | 61.65 | 6,924 |
| February 19, 2026 | 61.69 | 61.85 | 0 | 62.09 | 61.65 | 5,204 |
| February 18, 2026 | 60.94 | 62.19 | 0 | 62.19 | 60.94 | 4,638 |
| February 17, 2026 | 60.82 | 60.96 | 0 | 60.96 | 60.56 | 1,761 |
| February 16, 2026 | 60.22 | 60.65 | 0 | 60.67 | 60.14 | 5,392 |
| February 13, 2026 | 60.54 | 60.08 | 0 | 60.85 | 59.6 | 5,007 |
| February 12, 2026 | 62.31 | 61 | 0 | 62.38 | 60.75 | 3,891 |
| February 11, 2026 | 61.73 | 61.95 | 0 | 61.95 | 61.22 | 2,795 |
| February 10, 2026 | 61.35 | 61.37 | 0 | 61.65 | 61.13 | 9,757 |
| February 09, 2026 | 60.96 | 61.68 | 0 | 61.68 | 60.95 | 5,693 |
| February 06, 2026 | 59.83 | 60.74 | 0 | 60.83 | 59.83 | 13,119 |
| February 05, 2026 | 61.1 | 60.33 | 0 | 61.31 | 60.09 | 3,944 |
| February 04, 2026 | 61.38 | 61.45 | 0 | 61.53 | 60.93 | 2,987 |
| February 03, 2026 | 60.99 | 61.25 | 0 | 61.27 | 60.71 | 10,079 |
| February 02, 2026 | 59.3 | 60.46 | 0 | 60.46 | 59.3 | 7,380 |
| January 30, 2026 | 59.87 | 59.94 | 0 | 60.38 | 59.76 | 1,991 |
| January 29, 2026 | 60.31 | 59.63 | 0 | 60.58 | 59.56 | 6,251 |
| January 28, 2026 | 60.04 | 60.11 | 0 | 60.32 | 59.8 | 6,004 |
| January 27, 2026 | 59.3 | 60.08 | 0 | 60.23 | 59.23 | 4,248 |
| January 26, 2026 | 58.8 | 59.02 | 0 | 59.41 | 58.8 | 6,285 |
| January 23, 2026 | 59.44 | 59.12 | 0 | 59.44 | 59.1 | 4,305 |
| January 22, 2026 | 58.64 | 59.27 | 0 | 59.43 | 58.63 | 4,556 |
| January 21, 2026 | 57.02 | 57.83 | 0 | 58.01 | 57.02 | 3,481 |
| January 20, 2026 | 57.64 | 57.45 | 0 | 57.83 | 56.89 | 5,176 |
| January 19, 2026 | 57.69 | 58.18 | 0 | 58.32 | 57.62 | 5,270 |
| January 16, 2026 | 58.5 | 58.5 | 0 | 58.58 | 58.19 | 6,913 |
| January 15, 2026 | 58.08 | 58.46 | 0 | 58.5 | 57.82 | 5,549 |
| January 14, 2026 | 58.04 | 58.08 | 0 | 58.15 | 57.8 | 2,588 |
| January 13, 2026 | 58.16 | 57.81 | 0 | 58.26 | 57.79 | 8,431 |
| January 12, 2026 | 57.73 | 58.13 | 0 | 58.19 | 57.5 | 4,359 |
| January 09, 2026 | 57.79 | 57.79 | 0 | 57.95 | 57.6 | 8,269 |
