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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	90.23	89.21	89.21	90.23	89.21	3,676
July 03, 2025	89.99	90.23	90.23	90.3	89.98	44
July 02, 2025	89.58	89.8	89.8	90.16	89.58	348
July 01, 2025	90.28	89.35	89.35	90.28	89.35	1,447
June 30, 2025	89.81	90.13	90.13	90.15	89.68	1,188
June 27, 2025	89.24	89.92	89.92	89.92	89.24	1,653
June 26, 2025	88.99	88.79	88.79	89.06	88.71	1,089
June 25, 2025	88.7	88.79	88.79	88.81	88.43	861
June 24, 2025	88.81	88.97	88.97	88.97	88.53	1,882
June 23, 2025	87.9	87.71	87.71	88.1	87.71	329
June 20, 2025	88.02	88.2	88.2	88.68	88.02	328
June 19, 2025	88.03	87.84	87.84	88.18	87.76	59
June 18, 2025	88.82	88.74	88.74	88.85	88.32	3,277
June 17, 2025	89.37	88.98	88.98	89.37	88.88	163
June 16, 2025	89.49	89.66	89.66	89.69	89.25	1,261
June 13, 2025	88.52	88.64	88.64	88.64	88.32	471
June 12, 2025	89.33	89.43	89.43	89.59	88.55	1,942
June 11, 2025	89.87	89.38	89.38	89.87	89.38	687
June 10, 2025	90.18	89.4	89.4	90.18	89.4	2,073
June 09, 2025	90.58	90.13	90.13	90.58	90.06	1,910
June 06, 2025	89.71	90.47	90.47	90.47	89.71	1,188
June 05, 2025	90.61	89.68	89.68	90.61	89.08	194
June 04, 2025	87.9	89.5	89.5	90.08	87.9	851
June 03, 2025	89.99	89.23	89.23	89.99	88.56	1,335
June 02, 2025	89.17	89.68	89.68	89.68	89.15	1,314
May 30, 2025	89.39	89.46	89.46	89.8	89.39	721
May 29, 2025	90.04	89.47	89.47	90.22	89.47	833
May 28, 2025	89.98	89.63	89.63	89.98	89.46	1,759
May 27, 2025	89.32	89.62	89.62	89.91	89.32	416

Xtrackers ATX UCITS ETF (XB4A.DE) XETRA