Expat Poland WIG20 UCITS ETF - PLX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.93	0.91	0.91	0.93	0.91	16,563
January 12, 2026	0.93	0.91	0.91	0.93	0.9	2,810
January 09, 2026	0.9	0.91	0.91	0.92	0.9	1,770
January 08, 2026	0.93	0.89	0.89	0.93	0.89	48,753
January 07, 2026	0.91	0.93	0.93	0.93	0.91	2,000
January 06, 2026	0.91	0.91	0.91	0.92	0.91	7,556
January 05, 2026	0.93	0.91	0.91	0.93	0.91	92,656
January 02, 2026	0.9	0.93	0.93	0.93	0.9	4,650
December 30, 2025	0.88	0.88	0.88	0.88	0.88	4,021
December 29, 2025	0.88	0.88	0.88	0.88	0.88	4,021
December 23, 2025	0.88	0.87	0.87	0.88	0.87	4,021
December 22, 2025	0.9	0.87	0.87	0.9	0.87	4,021
December 19, 2025	0.87	0.88	0.88	0.89	0.87	1,200
December 18, 2025	0.86	0.86	0.86	0.86	0.86	1,284
December 17, 2025	0.87	0.86	0.86	0.87	0.86	1,284
December 16, 2025	0.87	0.85	0.85	0.87	0.85	1,284
December 15, 2025	0.86	0.86	0.86	0.87	0.86	1,284
December 12, 2025	0.86	0.86	0.86	0.86	0.86	1,284
December 11, 2025	0.84	0.84	0.84	0.84	0.84	1,284
December 10, 2025	0.83	0.84	0.84	0.84	0.83	1,284
December 09, 2025	0.82	0.83	0.83	0.83	0.82	1,284
December 08, 2025	0.82	0.82	0.82	0.82	0.82	1,284
December 05, 2025	0.83	0.82	0.82	0.83	0.82	1,284
December 04, 2025	0.82	0.82	0.82	0.82	0.8	1,284
December 03, 2025	0.83	0.82	0.82	0.83	0.82	2,400
December 02, 2025	0.84	0.82	0.82	0.84	0.82	2,400
December 01, 2025	0.83	0.84	0.84	0.84	0.83	725
November 28, 2025	0.83	0.83	0.83	0.83	0.83	725
November 27, 2025	0.83	0.83	0.83	0.83	0.83	725
November 26, 2025	0.83	0.83	0.83	0.83	0.83	725
November 25, 2025	0.82	0.82	0.82	0.82	0.82	725
November 24, 2025	0.81	0.81	0.81	0.81	0.81	725
November 21, 2025	0.82	0.81	0.81	0.82	0.8	725
November 20, 2025	0.83	0.82	0.82	0.83	0.82	725
November 19, 2025	0.81	0.82	0.82	0.82	0.81	725
November 18, 2025	0.81	0.81	0.81	0.81	0.81	725
November 17, 2025	0.82	0.82	0.82	0.82	0.82	725
November 14, 2025	0.83	0.83	0.83	0.83	0.83	725
November 13, 2025	0.84	0.85	0.85	0.85	0.84	725
November 12, 2025	0.84	0.84	0.84	0.84	0.84	300
November 11, 2025	0.8	0.84	0.84	0.85	0.8	300
November 10, 2025	0.83	0.82	0.82	0.83	0.82	1,284
November 07, 2025	0.83	0.83	0.83	0.83	0.83	1,284
November 06, 2025	0.83	0.83	0.83	0.85	0.83	1,284
November 05, 2025	0.82	0.82	0.82	0.82	0.82	514
November 04, 2025	0.83	0.82	0.82	0.83	0.82	514
November 03, 2025	0.83	0.83	0.83	0.83	0.83	514
October 31, 2025	0.83	0.83	0.83	0.83	0.83	514
October 30, 2025	0.8	0.84	0.84	0.86	0.8	514
October 29, 2025	0.84	0.84	0.84	0.84	0.84	604
October 28, 2025	0.83	0.84	0.84	0.85	0.83	604
October 27, 2025	0.83	0.83	0.83	0.83	0.83	3,800
October 24, 2025	0.81	0.83	0.83	0.83	0.81	3,800
October 23, 2025	0.8	0.81	0.81	0.81	0.8	4,089
October 22, 2025	0.8	0.81	0.81	0.81	0.8	4,089
October 21, 2025	0.81	0.8	0.8	0.82	0.8	4,089
October 20, 2025	0.8	0.81	0.81	0.81	0.8	537
October 17, 2025	0.79	0.8	0.8	0.8	0.79	537
October 16, 2025	0.8	0.8	0.8	0.8	0.8	537
October 15, 2025	0.81	0.8	0.8	0.81	0.8	537

Expat Poland WIG20 UCITS ETF (PLX.DE) XETRA