Expat Croatia Crobex UCITS ETF (ETR:ECDC)
Germany · Delayed Price · Currency is EUR 1.235
0.00 (0.00%)
Mar 31, 2026, 5:36 PM CET
ETR:ECDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.23 | -2.22% | 1,000 |
| Mar 30, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.04% | - |
| Mar 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.71% | - |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Mar 25, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | - |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | - |
| Mar 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.94% | - |
| Mar 20, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |
| Mar 19, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.64% | - |
| Mar 18, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.23% | - |
| Mar 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.99% | - |
| Mar 16, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -2.18% | 1,200 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Mar 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Mar 11, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | 70 |
| Mar 10, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.83% | - |
| Mar 9, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 92 |
| Mar 6, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -0.31% | 1,444 |
| Mar 5, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 1,008 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.76% | - |
| Mar 3, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.54% | - |
| Mar 2, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.53% | - |
| Feb 27, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -1.59% | 1,600 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.68% | - |
| Feb 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.60% | - |
| Feb 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.60% | - |
| Feb 23, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 0.68% | 740 |
| Feb 20, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.38% | 1,100 |
| Feb 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| Feb 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.23% | - |
| Feb 16, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.15% | 1,666 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.15% | - |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | - |
| Feb 11, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.23% | - |
| Feb 10, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.30% | - |
| Feb 9, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 60 |
| Feb 6, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.08% | 100 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.61% | - |
| Feb 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.16% | 2,284 |
| Feb 3, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -0.31% | 3,019 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Jan 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.54% | - |
| Jan 29, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.54% | 100 |
| Jan 28, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.31% | 4,000 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 0.46% | 2,000 |
| Jan 26, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.29 | -0.38% | 140 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.08% | - |
| Jan 22, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.64% | - |
| Jan 21, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.54% | 2,932 |