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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3.09	3.1	3.1	3.1	3.07	1,248
February 19, 2026	3.17	3.09	3.09	3.18	3.08	1,248
February 18, 2026	3.15	3.11	3.11	3.15	3.09	650
February 17, 2026	3.06	3.1	3.1	3.13	3.06	10,235
February 16, 2026	3	3.06	3.06	3.06	3	2,195
February 13, 2026	3.03	3	3	3.07	2.97	2,195
February 12, 2026	2.99	3	3	3	2.99	1,000
February 11, 2026	2.93	2.95	2.95	2.95	2.91	11,001
February 10, 2026	2.9	2.93	2.93	2.93	2.9	11,001
February 09, 2026	2.9	2.92	2.92	2.96	2.9	11,001
February 06, 2026	2.91	2.94	2.94	2.96	2.91	635
February 05, 2026	2.97	2.91	2.91	2.97	2.91	687
February 04, 2026	2.98	2.95	2.95	2.98	2.95	687
February 03, 2026	2.9	2.93	2.93	2.96	2.9	2,864
February 02, 2026	2.91	2.9	2.9	2.95	2.9	680
January 30, 2026	2.91	2.92	2.92	2.96	2.91	500
January 29, 2026	2.9	2.91	2.91	2.93	2.9	697
January 28, 2026	2.89	2.9	2.9	2.9	2.89	697
January 27, 2026	2.98	2.89	2.89	2.98	2.89	697
January 26, 2026	2.92	2.88	2.88	2.92	2.88	34
January 23, 2026	2.87	2.87	2.87	2.88	2.87	448
January 22, 2026	2.85	2.87	2.87	2.91	2.85	448
January 21, 2026	2.84	2.82	2.82	2.84	2.81	5,203
January 20, 2026	2.84	2.79	2.79	2.84	2.79	1,000
January 19, 2026	2.86	2.82	2.82	2.86	2.82	1,000
January 16, 2026	2.95	2.86	2.86	2.95	2.83	4,196
January 15, 2026	2.86	2.85	2.85	2.9	2.81	560
January 14, 2026	2.83	2.86	2.86	2.88	2.83	133
January 13, 2026	2.83	2.8	2.8	2.83	2.8	18,871
January 12, 2026	2.76	2.79	2.79	2.81	2.76	106
January 09, 2026	2.75	2.74	2.74	2.77	2.74	204
January 08, 2026	2.72	2.74	2.74	2.75	2.72	500
January 07, 2026	2.7	2.7	2.7	2.75	2.7	500
January 06, 2026	2.64	2.66	2.66	2.67	2.64	484
January 05, 2026	2.68	2.61	2.61	2.7	2.61	484
January 02, 2026	2.62	2.6	2.6	2.66	2.6	102
December 30, 2025	2.63	2.62	2.62	2.63	2.62	102
December 29, 2025	2.56	2.63	2.63	2.64	2.56	1
December 23, 2025	2.56	2.56	2.56	2.56	2.56	4,491
December 22, 2025	2.57	2.54	2.54	2.57	2.54	4,491
December 19, 2025	2.57	2.56	2.56	2.57	2.55	288
December 18, 2025	2.49	2.56	2.56	2.56	2.49	955
December 17, 2025	2.56	2.53	2.53	2.57	2.53	955
December 16, 2025	2.62	2.56	2.56	2.62	2.56	955
December 15, 2025	2.64	2.61	2.61	2.64	2.61	61
December 12, 2025	2.57	2.58	2.58	2.58	2.57	200
December 11, 2025	2.56	2.57	2.57	2.61	2.56	200
December 10, 2025	2.57	2.56	2.56	2.57	2.56	390
December 09, 2025	2.58	2.55	2.55	2.58	2.55	390
December 08, 2025	2.57	2.57	2.57	2.58	2.53	3,106
December 05, 2025	2.57	2.57	2.57	2.57	2.57	4,000
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

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