Expat Slovenia SBI Top UCITS ETF - SLQX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.7	2.69	2.69	2.7	2.69	6,000
September 25, 2025	2.7	2.68	2.68	2.7	2.67	6,000
September 24, 2025	2.66	2.7	2.7	2.7	2.66	2
September 23, 2025	2.7	2.7	2.7	2.7	2.66	180
September 22, 2025	2.7	2.7	2.7	2.7	2.7	30
September 19, 2025	2.72	2.7	2.7	2.72	2.7	104
September 18, 2025	2.72	2.71	2.71	2.75	2.66	104
September 17, 2025	2.73	2.71	2.71	2.73	2.71	900
September 16, 2025	2.74	2.73	2.73	2.75	2.73	900
September 15, 2025	2.75	2.72	2.72	2.75	2.72	900
September 12, 2025	2.77	2.75	2.75	2.77	2.7	900
September 11, 2025	2.75	2.77	2.77	2.83	2.75	630
September 10, 2025	2.78	2.76	2.76	2.82	2.76	630
September 09, 2025	2.72	2.84	2.84	2.84	2.72	970
September 08, 2025	2.73	2.76	2.76	2.76	2.73	249
September 05, 2025	2.71	2.73	2.73	2.73	2.71	249
September 04, 2025	2.71	2.71	2.71	2.76	2.71	249
September 03, 2025	2.7	2.71	2.71	2.75	2.7	1,155
September 02, 2025	2.68	2.71	2.71	2.71	2.67	200
September 01, 2025	2.68	2.68	2.68	2.68	2.66	491
August 29, 2025	2.69	2.68	2.68	2.69	2.68	491
August 28, 2025	2.69	2.69	2.69	2.69	2.69	491
August 27, 2025	2.71	2.69	2.69	2.71	2.66	491
August 26, 2025	2.73	2.68	2.68	2.73	2.66	2,362
August 25, 2025	2.72	2.74	2.74	2.74	2.72	37
August 22, 2025	2.72	2.71	2.71	2.74	2.7	37
August 21, 2025	2.72	2.74	2.74	2.74	2.72	1,281
August 20, 2025	2.73	2.74	2.74	2.74	2.66	1,281
August 19, 2025	2.77	2.7	2.7	2.77	2.7	2,076
August 18, 2025	2.77	2.73	2.73	2.78	2.73	64
August 15, 2025	2.77	2.74	2.74	2.77	2.74	2,747
August 14, 2025	2.72	2.77	2.77	2.77	2.72	552
August 13, 2025	2.71	2.72	2.72	2.76	2.71	114
August 12, 2025	2.72	2.71	2.71	2.74	2.7	10,250
August 11, 2025	2.68	2.7	2.7	2.75	2.68	249
August 08, 2025	2.73	2.7	2.7	2.73	2.7	870
August 07, 2025	2.73	2.69	2.69	2.76	2.69	65,982
August 06, 2025	2.7	2.72	2.72	2.72	2.7	10,067
August 05, 2025	2.73	2.74	2.74	2.74	2.66	10,067
August 04, 2025	2.69	2.72	2.72	2.72	2.69	1,037
August 01, 2025	2.71	2.69	2.69	2.71	2.66	11,466
July 31, 2025	2.71	2.71	2.71	2.71	2.71	200
July 30, 2025	2.72	2.7	2.7	2.74	2.7	200
July 29, 2025	2.73	2.7	2.7	2.74	2.66	10,873
July 28, 2025	2.67	2.69	2.69	2.74	2.67	926
July 25, 2025	2.63	2.67	2.67	2.68	2.63	570
July 24, 2025	2.59	2.61	2.61	2.64	2.59	999
July 23, 2025	2.58	2.61	2.61	2.64	2.58	385
July 22, 2025	2.56	2.58	2.58	2.61	2.56	4,675
July 21, 2025	2.57	2.56	2.56	2.6	2.56	140
July 18, 2025	2.55	2.55	2.55	2.6	2.55	7,500
July 17, 2025	2.55	2.59	2.59	2.6	2.55	2,195
July 16, 2025	2.57	2.57	2.57	2.57	2.54	41,000
July 15, 2025	2.58	2.56	2.56	2.58	2.53	5,012
July 14, 2025	2.55	2.56	2.56	2.58	2.54	600
July 11, 2025	2.54	2.57	2.57	2.59	2.54	1,500
July 10, 2025	2.58	2.54	2.54	2.58	2.54	2,010
July 09, 2025	2.53	2.54	2.54	2.54	2.53	1,916
July 08, 2025	2.49	2.51	2.51	2.51	2.45	1,916
July 07, 2025	2.48	2.49	2.49	2.51	2.48	1,739

Expat Slovenia SBI Top UCITS ETF (SLQX.DE) XETRA