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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.55	2.53	2.53	2.56	2.53	400
September 25, 2025	2.54	2.55	2.55	2.55	2.52	400
September 24, 2025	2.52	2.51	2.51	2.52	2.51	2,060
September 23, 2025	2.51	2.51	2.51	2.52	2.51	2,060
September 22, 2025	2.52	2.52	2.52	2.53	2.52	2,060
September 19, 2025	2.54	2.52	2.52	2.54	2.52	2,060
September 18, 2025	2.54	2.54	2.54	2.59	2.54	2,060
September 17, 2025	2.53	2.54	2.54	2.54	2.53	11,665
September 16, 2025	2.53	2.52	2.52	2.58	2.52	11,665
September 15, 2025	2.53	2.5	2.5	2.57	2.5	200
September 12, 2025	2.51	2.55	2.55	2.55	2.51	2
September 11, 2025	2.51	2.51	2.51	2.51	2.46	2
September 10, 2025	2.51	2.51	2.51	2.51	2.5	1,000
September 09, 2025	2.46	2.59	2.59	2.59	2.46	1,000
September 08, 2025	2.52	2.49	2.49	2.52	2.49	2,774
September 05, 2025	2.51	2.52	2.52	2.52	2.5	2,774
September 04, 2025	2.51	2.49	2.49	2.51	2.49	2,774
September 03, 2025	2.47	2.5	2.5	2.5	2.47	2,774
September 02, 2025	2.52	2.47	2.47	2.52	2.47	2,774
September 01, 2025	2.5	2.48	2.48	2.55	2.48	1,900
August 29, 2025	2.51	2.5	2.5	2.51	2.5	4,890
August 28, 2025	2.56	2.5	2.5	2.56	2.5	4,890
August 27, 2025	2.56	2.56	2.56	2.57	2.56	25
August 26, 2025	2.57	2.56	2.56	2.57	2.56	10
August 25, 2025	2.56	2.57	2.57	2.57	2.55	10
August 22, 2025	2.56	2.56	2.56	2.56	2.56	100
August 21, 2025	2.57	2.56	2.56	2.57	2.55	100
August 20, 2025	2.56	2.57	2.57	2.57	2.56	114
August 19, 2025	2.58	2.56	2.56	2.58	2.56	114
August 18, 2025	2.6	2.57	2.57	2.6	2.56	114
August 15, 2025	2.59	2.58	2.58	2.59	2.58	500
August 14, 2025	2.59	2.59	2.59	2.59	2.58	500
August 13, 2025	2.55	2.58	2.58	2.58	2.55	500
August 12, 2025	2.55	2.54	2.54	2.6	2.54	500
August 11, 2025	2.46	2.57	2.57	2.6	2.46	15,853
August 08, 2025	2.55	2.55	2.55	2.59	2.55	2,549
August 07, 2025	2.5	2.53	2.53	2.57	2.5	35
August 06, 2025	2.48	2.5	2.5	2.5	2.48	1,130
August 05, 2025	2.47	2.46	2.46	2.48	2.46	1,130
August 04, 2025	2.46	2.46	2.46	2.49	2.46	1,130
August 01, 2025	2.47	2.46	2.46	2.47	2.46	1,130
July 31, 2025	2.4	2.46	2.46	2.47	2.4	1,130
July 30, 2025	2.45	2.39	2.39	2.45	2.39	125
July 29, 2025	2.39	2.44	2.44	2.45	2.39	125
July 28, 2025	2.43	2.44	2.44	2.48	2.43	125
July 25, 2025	2.43	2.43	2.43	2.43	2.4	500
July 24, 2025	2.41	2.42	2.42	2.47	2.41	500
July 23, 2025	2.4	2.37	2.37	2.4	2.37	3,002
July 22, 2025	2.33	2.4	2.4	2.4	2.33	3,002
July 21, 2025	2.45	2.4	2.4	2.45	2.4	3,002
July 18, 2025	2.4	2.4	2.4	2.4	2.38	941
July 17, 2025	2.3	2.39	2.39	2.39	2.3	941
July 16, 2025	2.34	2.34	2.34	2.4	2.32	941
July 15, 2025	2.33	2.34	2.34	2.38	2.31	2,000
July 14, 2025	2.31	2.32	2.32	2.32	2.31	10
July 11, 2025	2.31	2.33	2.33	2.33	2.3	10
July 10, 2025	2.33	2.3	2.3	2.33	2.3	10
July 09, 2025	2.24	2.29	2.29	2.29	2.24	526
July 08, 2025	2.28	2.28	2.28	2.28	2.28	1,794
July 07, 2025	2.28	2.28	2.28	2.28	2.25	1,794

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