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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.28	2.32	2.32	2.32	2.24	1,794
July 03, 2025	2.27	2.33	2.33	2.33	2.27	289
July 02, 2025	2.31	2.27	2.27	2.32	2.27	289
July 01, 2025	2.22	2.34	2.34	2.35	2.22	3,107
June 30, 2025	2.27	2.25	2.25	2.27	2.25	200
June 27, 2025	2.26	2.27	2.27	2.27	2.26	200
June 26, 2025	2.26	2.25	2.25	2.26	2.25	200
June 25, 2025	2.27	2.24	2.24	2.31	2.24	200
June 24, 2025	2.26	2.27	2.27	2.27	2.26	600
June 23, 2025	2.28	2.27	2.27	2.32	2.27	600
June 20, 2025	2.27	2.29	2.29	2.29	2.27	43
June 19, 2025	2.28	2.27	2.27	2.32	2.27	43
June 18, 2025	2.28	2.28	2.28	2.28	2.23	2,200
June 17, 2025	2.26	2.27	2.27	2.27	2.26	802
June 16, 2025	2.24	2.22	2.22	2.3	2.22	802
June 13, 2025	2.22	2.22	2.22	2.22	2.22	2,797
June 12, 2025	2.24	2.23	2.23	2.24	2.23	2,797
June 11, 2025	2.24	2.24	2.24	2.24	2.24	2,797
June 10, 2025	2.27	2.25	2.25	2.27	2.25	2,797
June 09, 2025	2.28	2.27	2.27	2.28	2.27	250
June 06, 2025	2.27	2.27	2.27	2.27	2.27	250
June 05, 2025	2.28	2.27	2.27	2.28	2.21	250
June 04, 2025	2.27	2.25	2.25	2.27	2.25	50
June 03, 2025	2.19	2.24	2.24	2.25	2.19	50
June 02, 2025	2.18	2.21	2.21	2.21	2.18	707
May 30, 2025	2.16	2.17	2.17	2.17	2.15	707
May 29, 2025	2.14	2.15	2.15	2.15	2.14	707
May 28, 2025	2.15	2.14	2.14	2.19	2.14	707
May 27, 2025	2.12	2.13	2.13	2.17	2.12	60
May 23, 2025	2.1	2.09	2.09	2.11	2.09	2,309

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