Xtrackers ATX UCITS ETF - XB4A.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	102.78	103.8	103.8	103.86	102.78	2,568
December 03, 2025	103.14	102.86	102.86	103.38	102.68	7,983
December 02, 2025	102.96	103.48	103.48	103.48	102.96	4,567
December 01, 2025	102.2	102.68	102.68	102.68	101.94	1,551
November 28, 2025	101.64	102.12	102.12	102.12	101.5	5,078
November 27, 2025	102.02	101.54	101.54	102.02	101.2	11,177
November 26, 2025	101.08	101.84	101.84	101.84	100.58	3,888
November 25, 2025	98.97	100.98	100.98	100.98	98.88	963
November 24, 2025	98.95	99.24	99.24	99.72	98.71	4,481
November 21, 2025	97.21	97.58	97.58	97.58	96.75	23,906
November 20, 2025	98.68	98.15	98.15	99.1	98.15	354
November 19, 2025	96.23	97.73	97.73	98.26	96.23	3,694
November 18, 2025	96.72	96.22	96.22	96.9	95.97	2,960
November 17, 2025	98.85	98.13	98.13	99.11	97.99	1,008
November 14, 2025	99.36	98.86	98.86	99.36	98	592
November 13, 2025	100.58	99.89	99.89	101	99.89	1,269
November 12, 2025	99.16	100.48	100.48	100.48	99.16	855
November 11, 2025	98.92	98.98	98.98	98.98	98.64	917
November 10, 2025	98.3	98.65	98.65	98.91	98.3	912
November 07, 2025	98.06	96.75	96.75	98.06	96.7	425
November 06, 2025	96.99	96.9	96.9	97.69	96.9	440
November 05, 2025	96.58	97.41	97.41	97.41	96.58	659
November 04, 2025	97.56	97.77	97.77	97.77	97.21	899
November 03, 2025	98.39	98.65	98.65	98.76	98.39	1,781
October 31, 2025	97.41	97.91	97.91	97.95	97.41	661
October 30, 2025	96.13	96.77	96.77	96.77	96	402
October 29, 2025	94.96	95.21	95.21	95.87	94.96	1,489
October 28, 2025	95.66	95.41	95.41	95.66	95.15	244
October 27, 2025	95.18	95.41	95.41	95.41	95.04	706
October 24, 2025	95.16	95.09	95.09	95.22	94.35	2,116
October 23, 2025	94.72	95.18	95.18	95.32	94.62	367
October 22, 2025	94.38	94.27	94.27	94.38	94.27	471
October 21, 2025	93.81	94.21	94.21	94.4	93.63	1,573
October 20, 2025	93.83	93.85	93.85	94.44	93.78	1,327
October 17, 2025	94.2	93.29	93.29	94.2	93.05	1,335
October 16, 2025	95.04	95.36	95.36	95.36	94.83	575
October 15, 2025	96.23	95.25	95.25	96.4	95.25	1,654
October 14, 2025	95.46	95.96	95.96	95.96	95.01	1,223
October 13, 2025	95.18	96.44	96.44	96.44	95.18	4,599
October 10, 2025	96.58	95.29	95.29	96.69	95.29	863
October 09, 2025	96.14	96.56	96.56	96.67	96.14	116
October 08, 2025	96.11	95.79	95.79	96.11	95.79	515
October 07, 2025	96.59	95.95	95.95	96.59	95.94	441
October 06, 2025	96.64	96.51	96.51	97.01	96.36	1,081
October 03, 2025	96.17	96.96	96.96	96.96	96.17	697
October 02, 2025	95.85	95.9	95.9	96.24	95.7	1,065
October 01, 2025	94.66	95.71	95.71	95.76	94.66	661
September 30, 2025	94.35	94.55	94.55	94.65	94.06	379
September 29, 2025	95	94.63	94.63	95	94.39	639
September 26, 2025	94.69	94.83	94.83	94.97	94.23	1,007
September 25, 2025	94.13	94.36	94.36	94.5	93.98	745
September 24, 2025	94.59	94.51	94.51	94.59	94.32	1,223
September 23, 2025	94.41	94.58	94.58	94.69	94	2,313
September 22, 2025	93.88	94	94	94.11	93.68	1,942
September 19, 2025	94.45	94.6	94.6	94.75	94.34	1,025
September 18, 2025	93.93	94.38	94.38	94.38	93.93	941
September 17, 2025	93.66	93.39	93.39	93.66	93	1,736
September 16, 2025	94.53	93.26	93.26	94.53	93.26	1,583
September 15, 2025	95.12	94.68	94.68	95.12	94.51	1,560
September 12, 2025	94.67	94.66	94.66	94.67	94.19	1,279

Xtrackers ATX UCITS ETF (XB4A.DE) XETRA