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

7.85

+0.003(+0.04%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20257.97.857.857.947.693,110
September 26, 20257.827.847.847.877.86,470
September 25, 20257.767.797.797.827.743,995
September 24, 20257.847.877.877.937.8321,694
September 23, 20257.97.867.867.937.8629,275
September 22, 20257.877.897.897.97.88,635
September 19, 20257.857.877.877.97.844,424
September 18, 20257.717.847.847.947.689,564
September 17, 20257.617.627.627.687.612,463
September 16, 20257.687.627.627.717.610,794
September 15, 20257.667.717.717.727.644,689
September 12, 20257.757.757.757.797.715,283
September 11, 20257.667.757.757.757.655,007
September 10, 20257.777.77.77.927.6911,950
September 09, 20257.727.717.717.757.698,287
September 08, 20257.697.697.697.717.661,928
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