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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.94	0.93	0.93	0.94	0.93	50
February 19, 2026	0.94	0.94	0.94	0.95	0.94	50
February 18, 2026	0.92	0.94	0.94	0.94	0.92	4,200
February 17, 2026	0.92	0.92	0.92	0.92	0.92	1,150
February 16, 2026	0.93	0.93	0.93	0.93	0.92	4,700
February 13, 2026	0.92	0.93	0.93	0.93	0.92	2,872
February 12, 2026	0.97	0.95	0.95	0.97	0.95	40
February 11, 2026	0.94	0.94	0.94	0.94	0.94	7,944
February 10, 2026	0.97	0.92	0.92	0.97	0.92	7,944
February 09, 2026	0.95	0.95	0.95	0.96	0.92	19,200
February 06, 2026	0.93	0.94	0.94	0.95	0.92	7,400
February 05, 2026	0.96	0.94	0.94	0.96	0.94	65
February 04, 2026	0.96	0.96	0.96	0.97	0.96	800
February 03, 2026	0.94	0.94	0.94	0.96	0.94	5,100
February 02, 2026	0.91	0.93	0.93	0.94	0.91	531
January 30, 2026	0.94	0.94	0.94	0.94	0.94	5,112
January 29, 2026	0.94	0.95	0.95	0.95	0.94	5,112
January 28, 2026	0.93	0.94	0.94	0.94	0.93	15,410
January 27, 2026	0.94	0.93	0.93	0.94	0.92	15,410
January 26, 2026	0.92	0.92	0.92	0.92	0.92	7,921
January 23, 2026	0.93	0.91	0.91	0.93	0.91	78,000
January 22, 2026	0.9	0.92	0.92	0.92	0.9	78,000
January 21, 2026	0.9	0.89	0.89	0.9	0.89	12,007
January 20, 2026	0.9	0.89	0.89	0.9	0.89	12,007
January 19, 2026	0.91	0.89	0.89	0.91	0.89	12,007
January 16, 2026	0.91	0.91	0.91	0.91	0.91	2,000
January 15, 2026	0.91	0.91	0.91	0.93	0.91	16,563
January 14, 2026	0.92	0.9	0.9	0.92	0.9	16,563
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

Expat Poland WIG20 UCITS ETF (PLX.DE) XETRA