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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.48	2.48	2.48	2.53	2.44	2,487
July 03, 2025	2.46	2.48	2.48	2.52	2.43	738
July 02, 2025	2.52	2.48	2.48	2.52	2.47	3,003
July 01, 2025	2.48	2.48	2.48	2.48	2.48	200
June 30, 2025	2.47	2.47	2.47	2.48	2.47	200
June 27, 2025	2.46	2.47	2.47	2.47	2.46	200
June 26, 2025	2.43	2.46	2.46	2.5	2.43	200
June 25, 2025	2.43	2.47	2.47	2.48	2.43	200
June 24, 2025	2.4	2.46	2.46	2.46	2.4	365
June 23, 2025	2.41	2.4	2.4	2.45	2.36	365
June 20, 2025	2.46	2.4	2.4	2.46	2.4	538
June 19, 2025	2.45	2.43	2.43	2.45	2.43	14
June 18, 2025	2.5	2.48	2.48	2.5	2.48	14
June 17, 2025	2.44	2.46	2.46	2.5	2.44	14
June 16, 2025	2.42	2.43	2.43	2.46	2.41	240
June 13, 2025	2.48	2.42	2.42	2.48	2.42	401
June 12, 2025	2.42	2.48	2.48	2.48	2.42	364
June 11, 2025	2.47	2.46	2.46	2.47	2.42	364
June 10, 2025	2.4	2.41	2.41	2.41	2.4	1,002
June 09, 2025	2.34	2.4	2.4	2.4	2.34	3,000
June 06, 2025	2.37	2.39	2.39	2.39	2.37	2,000
June 05, 2025	2.36	2.37	2.37	2.37	2.36	2,000
June 04, 2025	2.33	2.35	2.35	2.35	2.33	2,000
June 03, 2025	2.33	2.33	2.33	2.33	2.33	2,000
June 02, 2025	2.33	2.33	2.33	2.38	2.33	2,000
May 30, 2025	2.33	2.33	2.33	2.33	2.33	561
May 29, 2025	2.33	2.33	2.33	2.33	2.33	561
May 28, 2025	2.32	2.33	2.33	2.33	2.32	561
May 27, 2025	2.32	2.33	2.33	2.33	2.32	561
May 26, 2025	2.23	2.34	2.34	2.35	2.23	561

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