Expat Romania BET - BK UCITS ETF - ROX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3.22	3.27	3.27	3.29	3.22	6,935
January 13, 2026	3.28	3.24	3.24	3.3	3.23	37
January 12, 2026	3.16	3.26	3.26	3.26	3.16	8,838
January 09, 2026	3.07	3.11	3.11	3.11	3.07	30
January 08, 2026	3.09	3.1	3.1	3.12	3.09	500
January 07, 2026	3.09	3.05	3.05	3.1	3.03	11,378
January 06, 2026	2.98	3	3	3	2.98	400
January 05, 2026	2.97	3	3	3.04	2.97	222
January 02, 2026	3.03	3.02	3.02	3.03	2.91	4,329
December 30, 2025	2.97	2.96	2.96	2.97	2.95	5,187
December 29, 2025	3	2.99	2.99	3	2.97	5,187
December 23, 2025	2.94	2.98	2.98	3	2.94	676
December 22, 2025	2.96	2.91	2.91	2.96	2.91	340
December 19, 2025	2.93	2.92	2.92	2.96	2.92	3,000
December 18, 2025	2.96	2.96	2.96	2.96	2.93	2,477
December 17, 2025	2.94	2.91	2.91	2.96	2.91	2,477
December 16, 2025	2.92	2.91	2.91	2.99	2.91	4
December 15, 2025	2.91	2.89	2.89	2.92	2.89	3,000
December 12, 2025	2.97	2.96	2.96	2.97	2.86	4,230
December 11, 2025	2.85	2.94	2.94	2.97	2.85	11,236
December 10, 2025	2.9	2.94	2.94	2.94	2.88	100
December 09, 2025	2.87	2.89	2.89	2.89	2.86	100
December 08, 2025	2.86	2.91	2.91	2.91	2.86	3,204
December 05, 2025	2.78	2.86	2.86	2.92	2.75	3,204
December 04, 2025	2.83	2.85	2.85	2.89	2.81	5,000
December 03, 2025	2.81	2.81	2.81	2.84	2.81	3,000
December 02, 2025	2.8	2.83	2.83	2.83	2.77	3,000
December 01, 2025	2.78	2.77	2.77	2.78	2.77	3,000
November 28, 2025	2.79	2.81	2.81	2.81	2.78	3,000
November 27, 2025	2.83	2.78	2.78	2.83	2.73	22,972
November 26, 2025	2.8	2.81	2.81	2.84	2.78	2,317
November 25, 2025	2.78	2.82	2.82	2.82	2.74	1,883
November 24, 2025	2.76	2.8	2.8	2.8	2.76	1,087
November 21, 2025	2.81	2.78	2.78	2.81	2.71	1,087
November 20, 2025	2.83	2.81	2.81	2.86	2.81	10
November 19, 2025	2.91	2.83	2.83	2.91	2.83	63
November 18, 2025	2.91	2.85	2.85	2.92	2.85	141
November 17, 2025	2.88	2.9	2.9	2.9	2.88	100
November 14, 2025	2.84	2.84	2.84	2.84	2.84	43
November 13, 2025	2.82	2.84	2.84	2.84	2.82	43
November 12, 2025	2.81	2.82	2.82	2.82	2.81	43
November 11, 2025	2.68	2.8	2.8	2.85	2.68	200
November 10, 2025	2.8	2.76	2.76	2.82	2.76	1,599
November 07, 2025	2.84	2.8	2.8	2.84	2.8	4,000
November 06, 2025	2.79	2.8	2.8	2.82	2.79	700
November 05, 2025	2.79	2.79	2.79	2.8	2.79	171
November 04, 2025	2.79	2.79	2.79	2.79	2.79	10,000
November 03, 2025	2.79	2.79	2.79	2.79	2.79	10,000
October 31, 2025	2.74	2.73	2.73	2.74	2.73	10,000
October 30, 2025	2.7	2.72	2.72	2.73	2.7	10,000
October 29, 2025	2.76	2.75	2.75	2.82	2.75	6,878
October 28, 2025	2.75	2.77	2.77	2.81	2.7	5,777
October 27, 2025	2.74	2.74	2.74	2.79	2.74	200
October 24, 2025	2.77	2.72	2.72	2.77	2.72	700
October 23, 2025	2.72	2.77	2.77	2.78	2.72	700
October 22, 2025	2.67	2.68	2.68	2.68	2.67	337
October 21, 2025	2.65	2.66	2.66	2.66	2.62	337
October 20, 2025	2.64	2.64	2.64	2.69	2.64	337
October 17, 2025	2.59	2.64	2.64	2.64	2.59	3
October 16, 2025	2.58	2.59	2.59	2.59	2.58	5

Expat Romania BET - BK UCITS ETF (ROX.DE) XETRA