Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (RCRS.DE) XETRA

7.69

+0.107(+1.41%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.637.587.587.637.547,375
September 04, 20257.637.67.67.647.414,898
September 03, 20257.67.577.577.627.522,028
September 02, 20257.717.557.557.717.5512,525
September 01, 20257.677.727.727.727.676,690
August 29, 20257.767.697.697.787.696,548
August 28, 20257.687.717.717.717.646,708
August 27, 20257.567.667.667.687.563,829
August 26, 20257.567.577.577.67.5311,692
August 25, 20257.617.597.597.627.432,211
August 22, 20257.517.647.647.647.518,085
August 21, 20257.517.527.527.597.454,913
August 20, 20257.557.517.517.557.445,751
August 19, 20257.547.557.557.617.5433,436
August 18, 20257.57.547.547.547.456,082
August 15, 20257.447.447.447.467.441,881
August 14, 20257.597.477.477.597.479,610
August 13, 20257.487.537.537.537.458,546
August 12, 20257.357.417.417.417.332,580
August 11, 20257.357.47.47.447.3410,450
August 08, 20257.417.377.377.457.378,022
August 07, 20257.587.427.427.627.4120,437
August 06, 20257.647.67.67.647.5611,362
August 05, 20257.757.657.657.787.6512,627
August 04, 20257.597.687.687.717.5749,742
August 01, 20257.767.577.577.837.4811,725
July 31, 20257.987.897.897.997.8916,024
July 30, 20257.97.977.977.997.8712,506
July 29, 20257.957.917.918.047.916,480
July 28, 20257.937.947.947.957.8910,549
July 25, 20257.827.897.897.97.816,344
July 24, 20257.837.787.787.897.7513,058
July 23, 20257.827.847.847.877.819,546
July 22, 20257.877.837.837.887.81,172
July 21, 20257.877.897.897.897.8526,515
July 18, 20257.867.857.857.867.819,345
July 17, 20257.827.887.887.887.83,884
July 16, 20257.737.657.657.797.6513,250
July 15, 20257.747.777.777.797.723,614
July 14, 20257.637.747.747.747.595,852
July 11, 20257.857.757.757.857.7526,579
July 10, 20258.17.947.948.137.934,410
July 09, 20258.058.078.078.098.0224,079
July 08, 20258.048.048.048.098.027,061
July 07, 20258.018.078.078.097.995,235
July 04, 20258.037.997.998.037.973,651
July 03, 20257.928.078.078.077.980,072
July 02, 20257.947.887.887.957.8844,121
July 01, 20257.977.877.878.017.8718,485
June 30, 20257.977.977.978.027.955,666
June 27, 20258.027.997.998.047.967,416
June 26, 202587.997.9987.893,399
June 25, 202588.068.068.137.986,358
June 24, 20258.037.987.988.047.924,984
June 23, 20257.847.97.97.937.846,584
June 20, 20257.897.897.897.997.863,319
June 19, 20257.937.847.847.937.842,763
June 18, 20257.997.997.998.047.9819,078
June 17, 20257.898.018.018.017.863,698
June 16, 20257.857.927.927.947.8410,270