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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118	118.28	118.28	118.54	117.82	2,598
February 19, 2026	118.04	117.86	117.86	118.48	117.48	4,544
February 18, 2026	116.74	118.52	118.52	118.6	116.56	2,639
February 17, 2026	116.18	116.22	116.22	116.22	115.1	2,654
February 16, 2026	114.98	115.52	115.52	115.68	114.52	4,144
February 13, 2026	115.58	114.52	114.52	116	113.8	5,674
February 12, 2026	118.8	116.1	116.1	119.06	115.72	12,953
February 11, 2026	117.76	118.04	118.04	118.2	116.38	4,695
February 10, 2026	117.46	116.66	116.66	117.48	116.4	7,267
February 09, 2026	116.4	117.34	117.34	117.34	116.22	7,931
February 06, 2026	114.54	115.48	115.48	116.04	114	3,295
February 05, 2026	116.46	114.94	114.94	116.9	114.5	6,720
February 04, 2026	117.12	117.04	117.04	117.42	116.26	7,440
February 03, 2026	115.86	117.04	117.04	117.04	115.86	5,226
February 02, 2026	113.02	115.32	115.32	115.32	113.02	3,904
January 30, 2026	114.58	114.26	114.26	115.02	113.98	4,496
January 29, 2026	115.18	113.66	113.66	115.5	113.66	6,193
January 28, 2026	114.96	114.54	114.54	115.06	114.1	3,291
January 27, 2026	113.32	114.48	114.48	114.84	113.2	2,752
January 26, 2026	112.12	112.62	112.62	113.24	112.12	2,396
January 23, 2026	113.1	112.52	112.52	113.28	112.46	4,979
January 22, 2026	112.14	112.98	112.98	113.22	111.9	3,015
January 21, 2026	109.04	110.14	110.14	110.66	108.8	1,883
January 20, 2026	110.44	109.42	109.42	110.44	108.18	6,249
January 19, 2026	109.54	110.82	110.82	111.14	109.54	4,183
January 16, 2026	111.38	111.46	111.46	111.6	110.98	4,027
January 15, 2026	111.2	111.32	111.32	111.32	110.22	3,180
January 14, 2026	110.56	110.66	110.66	110.8	110	2,036
January 13, 2026	110.6	110.16	110.16	111	110	9,244
January 12, 2026	110.5	111.34	111.34	111.34	109.56	8,031
January 09, 2026	110.1	110.14	110.14	110.7	109.66	2,320
January 08, 2026	110	110.16	110.16	110.26	109.42	7,212
January 07, 2026	110.52	110.52	110.52	110.52	109.42	17,328
January 06, 2026	109.94	110.82	110.82	110.82	109.36	6,315
January 05, 2026	109.8	109.86	109.86	109.94	109.16	10,033
January 02, 2026	108.68	109.18	109.18	109.24	108.16	9,672
December 30, 2025	107.22	108.26	108.26	108.46	107.16	1,751
December 29, 2025	107	107.36	107.36	107.36	106.62	3,643
December 23, 2025	106.92	106.92	106.92	107.06	106.18	2,939
December 22, 2025	106.8	106.98	106.98	106.98	106.32	1,889
December 19, 2025	105.72	106.66	106.66	106.96	105.66	4,004
December 18, 2025	105.48	105.78	105.78	105.78	104.94	3,408
December 17, 2025	105.2	105.44	105.44	105.82	105.2	803
December 16, 2025	105.44	105.52	105.52	105.9	105.02	2,893
December 15, 2025	104.52	105.3	105.3	105.38	104.52	1,339
December 12, 2025	105.52	104.02	104.02	105.68	104.02	2,220
December 11, 2025	104.42	105.48	105.48	105.48	104.42	469
December 10, 2025	104.12	104.36	104.36	104.36	103.88	830
December 09, 2025	103.84	104.58	104.58	104.8	103.84	1,909
December 08, 2025	103.68	103.84	103.84	103.84	103.5	666
December 05, 2025	104.12	103.8	103.8	104.34	103.68	1,607
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

Xtrackers ATX UCITS ETF (XB4A.DE) XETRA