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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	94.82	94.74	94.74	95.05	94.51	974
September 10, 2025	94.8	94.46	94.46	95.12	94.46	628
September 09, 2025	94.98	94.9	94.9	95.17	94.67	3,292
September 08, 2025	94.36	94.63	94.63	94.63	94.23	321
September 05, 2025	94.68	93.75	93.75	94.68	93.64	841
September 04, 2025	93.8	94.26	94.26	94.72	93.8	1,133
September 03, 2025	94.41	93.75	93.75	94.41	93.53	1,431
September 02, 2025	94.85	93.52	93.52	94.85	93.52	1,209
September 01, 2025	94.85	94.64	94.64	94.92	94.21	1,638
August 29, 2025	94.59	94.2	94.2	94.7	94.2	1,830
August 28, 2025	95.62	94.78	94.78	95.62	94.57	845
August 27, 2025	96.1	94.84	94.84	96.1	94.48	5,573
August 26, 2025	96.58	96.1	96.1	96.58	95.98	1,938
August 25, 2025	97.99	97.26	97.26	98.04	97.26	851
August 22, 2025	97.75	97.52	97.52	97.93	97.52	1,584
August 21, 2025	97.96	97.99	97.99	97.99	97.34	479
August 20, 2025	98.76	98.09	98.09	98.76	98.02	1,712
August 19, 2025	97.96	98.83	98.83	99.14	97.96	6,165
August 18, 2025	98.43	97.47	97.47	98.54	97.42	1,439
August 15, 2025	97.78	98.65	98.65	98.65	97.78	1,875
August 14, 2025	96.44	97.24	97.24	97.24	96.44	709
August 13, 2025	96.63	96.18	96.18	96.63	95.95	1,493
August 12, 2025	96.6	96.24	96.24	96.6	95.81	694
August 11, 2025	96.48	96.17	96.17	96.57	95.87	2,627
August 08, 2025	95.07	96.09	96.09	96.28	95.07	1,389
August 07, 2025	93.53	95.17	95.17	95.76	93.53	2,345
August 06, 2025	92.45	93.01	93.01	93.01	92.45	828
August 05, 2025	92.16	92.18	92.18	92.62	92.12	685
August 04, 2025	91.45	92.06	92.06	92.08	91.45	3,125
August 01, 2025	92.16	90.69	90.69	92.35	90.49	7,686
July 31, 2025	93.16	92.24	92.24	93.19	92.24	2,809
July 30, 2025	93.21	93.28	93.28	93.62	93.21	8,946
July 29, 2025	93.08	93.18	93.18	93.48	93.08	1,982
July 28, 2025	93.84	92.93	92.93	93.93	92.87	1,129
July 25, 2025	92.36	93.1	93.1	93.44	92.36	1,619
July 24, 2025	92.69	93.12	93.12	93.2	92.69	414
July 23, 2025	92.09	92.08	92.08	92.17	91.61	534
July 22, 2025	92.07	91.72	91.72	92.07	91.38	564
July 21, 2025	91.65	91.89	91.89	91.92	91.65	232
July 18, 2025	91.56	91.38	91.38	91.61	91.17	70
July 17, 2025	90.38	91.55	91.55	91.55	90.38	341
July 16, 2025	90.56	90.43	90.43	91.23	90.43	327
July 15, 2025	92.32	90.93	90.93	92.32	90.93	995
July 14, 2025	90.67	91.22	91.22	91.36	90.41	2,295
July 11, 2025	91.63	91.24	91.24	91.63	90.79	954
July 10, 2025	91.28	91.79	91.79	91.79	91.28	2,136
July 09, 2025	89.9	91.49	91.49	91.49	89.87	273
July 08, 2025	89.98	89.98	89.98	89.98	89.24	275
July 07, 2025	89.27	89.61	89.61	89.61	89.27	477

Xtrackers ATX UCITS ETF (XB4A.DE) XETRA