Ark Genomic Revolution UCITS ETF (ETR:AAKG)
Germany · Delayed Price · Currency is EUR 8.67
+0.24 (2.89%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AAKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.44 | 8.68 | 8.38 | 8.67 | 8.67 | 2.89% | 52,568 |
| Sep 21, 2026 | 8.45 | 8.50 | 8.38 | 8.43 | 8.43 | 1.77% | 81,156 |
| Sep 18, 2026 | 8.40 | 8.41 | 8.25 | 8.28 | 8.28 | -0.23% | 147,398 |
| Sep 17, 2026 | 7.80 | 8.41 | 7.79 | 8.30 | 8.30 | 6.44% | 48,317 |
| Sep 16, 2026 | 7.68 | 7.88 | 7.65 | 7.80 | 7.80 | 2.94% | 83,966 |
| Sep 15, 2026 | 7.51 | 7.58 | 7.44 | 7.58 | 7.58 | 3.20% | 71,396 |
| Sep 14, 2026 | 7.28 | 7.35 | 7.22 | 7.34 | 7.34 | - | 25,233 |
| Sep 11, 2026 | 7.30 | 7.38 | 7.23 | 7.34 | 7.34 | 1.27% | 69,789 |
| Sep 10, 2026 | 7.40 | 7.40 | 7.24 | 7.25 | 7.25 | -2.76% | 51,216 |
| Sep 9, 2026 | 7.52 | 7.52 | 7.37 | 7.46 | 7.46 | 0.40% | 24,275 |
| Sep 8, 2026 | 7.53 | 7.57 | 7.34 | 7.43 | 7.43 | -1.08% | 22,545 |
| Sep 7, 2026 | 7.53 | 7.53 | 7.50 | 7.51 | 7.51 | -0.21% | 13,210 |
| Sep 4, 2026 | 7.56 | 7.60 | 7.49 | 7.52 | 7.52 | -0.30% | 47,947 |
| Sep 3, 2026 | 7.57 | 7.62 | 7.42 | 7.55 | 7.55 | 2.47% | 36,978 |
| Sep 2, 2026 | 7.54 | 7.79 | 7.36 | 7.36 | 7.36 | -2.72% | 28,754 |
| Sep 1, 2026 | 7.56 | 7.60 | 7.52 | 7.57 | 7.57 | 0.87% | 41,123 |
| Aug 31, 2026 | 7.66 | 7.66 | 7.44 | 7.51 | 7.51 | -4.53% | 73,207 |
| Aug 28, 2026 | 8.01 | 8.01 | 7.78 | 7.86 | 7.86 | -1.86% | 37,506 |
| Aug 27, 2026 | 7.93 | 8.04 | 7.90 | 8.01 | 8.01 | 2.69% | 77,752 |
| Aug 26, 2026 | 8.04 | 8.04 | 7.80 | 7.80 | 7.80 | -3.00% | 43,294 |
| Aug 25, 2026 | 7.69 | 8.04 | 7.68 | 8.04 | 8.04 | 5.11% | 47,436 |
| Aug 24, 2026 | 7.90 | 7.90 | 7.57 | 7.65 | 7.65 | -3.13% | 79,856 |
| Aug 21, 2026 | 7.63 | 7.90 | 7.60 | 7.90 | 7.90 | 1.57% | 50,127 |
| Aug 20, 2026 | 7.63 | 7.79 | 7.51 | 7.78 | 7.78 | 5.00% | 110,906 |
| Aug 19, 2026 | 6.99 | 7.51 | 6.93 | 7.41 | 7.41 | 6.68% | 55,095 |
| Aug 18, 2026 | 7.08 | 7.10 | 6.91 | 6.94 | 6.94 | -2.20% | 15,008 |
| Aug 17, 2026 | 7.00 | 7.10 | 6.96 | 7.10 | 7.10 | 1.66% | 34,524 |
| Aug 14, 2026 | 7.14 | 7.16 | 6.93 | 6.98 | 6.98 | -2.81% | 57,888 |
| Aug 13, 2026 | 7.25 | 7.28 | 7.17 | 7.18 | 7.18 | 0.10% | 58,639 |
| Aug 12, 2026 | 7.20 | 7.27 | 7.10 | 7.18 | 7.18 | -0.88% | 24,909 |
| Aug 11, 2026 | 7.17 | 7.24 | 7.09 | 7.24 | 7.24 | 0.98% | 31,842 |
| Aug 10, 2026 | 6.95 | 7.20 | 6.93 | 7.17 | 7.17 | 4.90% | 43,999 |
| Aug 7, 2026 | 6.61 | 6.84 | 6.61 | 6.84 | 6.84 | 2.80% | 22,631 |
| Aug 6, 2026 | 6.71 | 6.71 | 6.61 | 6.65 | 6.65 | -0.48% | 17,113 |
| Aug 5, 2026 | 6.63 | 6.73 | 6.60 | 6.68 | 6.68 | 2.39% | 30,771 |
| Aug 4, 2026 | 6.45 | 6.58 | 6.45 | 6.53 | 6.53 | 2.11% | 14,566 |
| Aug 3, 2026 | 6.27 | 6.43 | 6.15 | 6.39 | 6.39 | 3.50% | 14,594 |
| Jul 31, 2026 | 6.42 | 6.46 | 6.17 | 6.17 | 6.17 | -0.53% | 13,609 |
| Jul 30, 2026 | 6.12 | 6.25 | 6.10 | 6.21 | 6.21 | 1.31% | 47,927 |
| Jul 29, 2026 | 6.18 | 6.26 | 6.11 | 6.13 | 6.13 | -0.45% | 19,701 |
| Jul 28, 2026 | 6.17 | 6.20 | 6.02 | 6.16 | 6.16 | -0.76% | 58,447 |
| Jul 27, 2026 | 6.35 | 6.38 | 6.20 | 6.20 | 6.20 | -1.27% | 29,848 |
| Jul 24, 2026 | 6.37 | 6.43 | 6.20 | 6.28 | 6.28 | -1.34% | 39,784 |
| Jul 23, 2026 | 6.35 | 6.45 | 6.29 | 6.37 | 6.37 | -0.89% | 20,598 |
| Jul 22, 2026 | 6.43 | 6.47 | 6.34 | 6.42 | 6.42 | -0.17% | 28,302 |
| Jul 21, 2026 | 6.32 | 6.46 | 6.20 | 6.44 | 6.44 | 1.82% | 47,219 |
| Jul 20, 2026 | 6.51 | 6.58 | 6.30 | 6.32 | 6.32 | -1.13% | 56,142 |
| Jul 17, 2026 | 6.49 | 6.54 | 6.37 | 6.39 | 6.39 | -3.00% | 64,191 |
| Jul 16, 2026 | 6.75 | 6.79 | 6.59 | 6.59 | 6.59 | -1.60% | 25,933 |
| Jul 15, 2026 | 6.67 | 6.76 | 6.64 | 6.70 | 6.70 | 0.40% | 28,250 |