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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2.59	2.58	2.58	2.6	2.58	1,190
October 14, 2025	2.57	2.58	2.58	2.58	2.57	4,891
October 13, 2025	2.58	2.59	2.59	2.59	2.58	4,891
October 10, 2025	2.59	2.58	2.58	2.59	2.58	4,891
October 09, 2025	2.58	2.58	2.58	2.6	2.58	4,891
October 08, 2025	2.58	2.58	2.58	2.58	2.58	116
October 07, 2025	2.58	2.58	2.58	2.58	2.58	116
October 06, 2025	2.53	2.58	2.58	2.58	2.53	116
October 03, 2025	2.58	2.58	2.58	2.6	2.58	116
October 02, 2025	2.57	2.58	2.58	2.6	2.57	2,200
October 01, 2025	2.57	2.57	2.57	2.57	2.57	400
September 30, 2025	2.57	2.57	2.57	2.57	2.57	400
September 29, 2025	2.56	2.55	2.55	2.57	2.55	400
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

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