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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.59	2.57	2.57	2.59	2.57	4,000
December 03, 2025	2.56	2.58	2.58	2.58	2.56	4,000
December 02, 2025	2.52	2.56	2.56	2.56	2.52	4,000
December 01, 2025	2.54	2.54	2.54	2.58	2.53	4,000
November 28, 2025	2.51	2.52	2.52	2.52	2.51	40
November 27, 2025	2.51	2.51	2.51	2.56	2.51	40
November 26, 2025	2.49	2.49	2.49	2.55	2.49	5
November 25, 2025	2.5	2.49	2.49	2.54	2.49	265
November 24, 2025	2.48	2.52	2.52	2.55	2.48	1,758
November 21, 2025	2.54	2.49	2.49	2.54	2.49	270
November 20, 2025	2.54	2.54	2.54	2.54	2.54	270
November 19, 2025	2.55	2.54	2.54	2.55	2.54	270
November 18, 2025	2.54	2.49	2.49	2.54	2.48	270
November 17, 2025	2.52	2.54	2.54	2.54	2.49	340,000
November 14, 2025	2.59	2.52	2.52	2.59	2.52	500
November 13, 2025	2.48	2.59	2.59	2.59	2.48	30
November 12, 2025	2.54	2.53	2.53	2.54	2.53	127
November 11, 2025	2.63	2.54	2.54	2.63	2.54	127
November 10, 2025	2.57	2.55	2.55	2.57	2.55	127
November 07, 2025	2.57	2.57	2.57	2.57	2.57	127
November 06, 2025	2.6	2.57	2.57	2.6	2.52	127
November 05, 2025	2.61	2.6	2.6	2.61	2.6	11
November 04, 2025	2.61	2.61	2.61	2.61	2.61	3,000
November 03, 2025	2.59	2.58	2.58	2.62	2.53	3,000
October 31, 2025	2.59	2.61	2.61	2.62	2.59	1,865
October 30, 2025	2.66	2.59	2.59	2.66	2.59	1,865
October 29, 2025	2.6	2.58	2.58	2.6	2.57	1,865
October 28, 2025	2.7	2.68	2.68	2.71	2.65	1,865
October 27, 2025	2.76	2.79	2.79	2.79	2.76	4,956
October 24, 2025	2.76	2.77	2.77	2.77	2.71	1.18M
October 23, 2025	2.81	2.73	2.73	2.81	2.72	1.18M
October 22, 2025	2.76	2.81	2.81	2.85	2.73	1M
October 21, 2025	2.65	2.81	2.81	2.82	2.65	22,618
October 20, 2025	2.72	2.71	2.71	2.74	2.71	23
October 17, 2025	2.7	2.71	2.71	2.71	2.7	37
October 16, 2025	2.68	2.7	2.7	2.7	2.68	37
October 15, 2025	2.69	2.68	2.68	2.7	2.68	37
October 14, 2025	2.68	2.68	2.68	2.68	2.68	37
October 13, 2025	2.67	2.69	2.69	2.69	2.65	37
October 10, 2025	2.71	2.64	2.64	2.71	2.64	563
October 09, 2025	2.7	2.69	2.69	2.7	2.69	500
October 08, 2025	2.7	2.7	2.7	2.74	2.7	500
October 07, 2025	2.71	2.72	2.72	2.72	2.7	37
October 06, 2025	2.72	2.71	2.71	2.75	2.71	37
October 03, 2025	2.73	2.73	2.73	2.73	2.73	22,653
October 02, 2025	2.73	2.73	2.73	2.73	2.73	22,653
October 01, 2025	2.7	2.73	2.73	2.76	2.7	22,653
September 30, 2025	2.69	2.7	2.7	2.7	2.69	230
September 29, 2025	2.68	2.69	2.69	2.69	2.68	6,000
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

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