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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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