iShares ATX UCITS ETF (DE) (ETR:EXXX)
Germany · Delayed Price · Currency is EUR 58.56
+1.28 (2.23%)
Apr 1, 2026, 12:12 PM CET
ETR:EXXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 58.69 | 58.89 | 58.60 | 58.72 | - | 2.51% | 3,291 |
| Mar 31, 2026 | 56.64 | 57.50 | 56.64 | 57.28 | 57.28 | 0.97% | 41,033 |
| Mar 30, 2026 | 56.16 | 56.73 | 56.14 | 56.73 | 56.73 | 0.55% | 1,250 |
| Mar 27, 2026 | 57.41 | 57.41 | 56.24 | 56.42 | 56.42 | -1.67% | 1,070 |
| Mar 26, 2026 | 57.66 | 57.66 | 57.00 | 57.38 | 57.38 | -0.85% | 2,305 |
| Mar 25, 2026 | 57.10 | 57.89 | 57.10 | 57.87 | 57.87 | 2.68% | 1,724 |
| Mar 24, 2026 | 56.29 | 56.38 | 55.96 | 56.36 | 56.36 | 0.07% | 1,306 |
| Mar 23, 2026 | 54.29 | 57.04 | 53.59 | 56.32 | 56.32 | 1.42% | 7,441 |
| Mar 20, 2026 | 56.72 | 56.77 | 55.33 | 55.53 | 55.53 | -1.54% | 3,550 |
| Mar 19, 2026 | 57.34 | 57.34 | 56.27 | 56.40 | 56.40 | -2.71% | 3,049 |
| Mar 18, 2026 | 57.41 | 58.19 | 57.41 | 57.97 | 57.97 | 1.56% | 755 |
| Mar 17, 2026 | 56.79 | 57.27 | 56.60 | 57.08 | 57.08 | 0.78% | 1,140 |
| Mar 16, 2026 | 56.34 | 56.86 | 55.90 | 56.64 | 56.64 | 0.51% | 3,993 |
| Mar 13, 2026 | 56.42 | 57.03 | 56.35 | 56.35 | 56.35 | -1.49% | 2,696 |
| Mar 12, 2026 | 57.69 | 57.69 | 56.80 | 57.20 | 57.20 | -1.55% | 898 |
| Mar 11, 2026 | 58.02 | 58.16 | 57.63 | 58.10 | 58.10 | -0.67% | 3,242 |
| Mar 10, 2026 | 58.05 | 58.80 | 57.91 | 58.49 | 58.49 | 2.88% | 3,549 |
| Mar 9, 2026 | 56.29 | 56.85 | 55.62 | 56.85 | 56.85 | -1.66% | 6,772 |
| Mar 6, 2026 | 58.30 | 58.56 | 57.37 | 57.81 | 57.81 | -0.60% | 6,515 |
| Mar 5, 2026 | 58.85 | 59.50 | 58.16 | 58.16 | 58.16 | -1.51% | 2,346 |
| Mar 4, 2026 | 57.71 | 59.10 | 57.50 | 59.05 | 59.05 | 1.99% | 4,463 |
| Mar 3, 2026 | 59.20 | 59.20 | 57.00 | 57.90 | 57.90 | -3.63% | 11,218 |
| Mar 2, 2026 | 59.57 | 60.18 | 59.33 | 60.08 | 60.08 | -1.49% | 5,003 |
| Feb 27, 2026 | 61.58 | 61.69 | 60.98 | 60.99 | 60.99 | -0.70% | 862 |
| Feb 26, 2026 | 61.25 | 61.54 | 60.84 | 61.42 | 61.42 | -0.47% | 3,426 |
| Feb 25, 2026 | 61.56 | 61.72 | 61.37 | 61.71 | 61.71 | 1.00% | 3,956 |
| Feb 24, 2026 | 61.58 | 61.76 | 61.10 | 61.10 | 61.10 | -1.67% | 4,200 |
| Feb 23, 2026 | 62.13 | 62.56 | 61.86 | 62.14 | 62.14 | 0.02% | 5,243 |
| Feb 20, 2026 | 61.69 | 62.24 | 61.65 | 62.13 | 62.13 | 0.45% | 6,924 |
| Feb 19, 2026 | 61.69 | 62.09 | 61.65 | 61.85 | 61.85 | -0.55% | 5,204 |
| Feb 18, 2026 | 60.94 | 62.19 | 60.94 | 62.19 | 62.19 | 2.02% | 4,638 |
| Feb 17, 2026 | 60.82 | 60.96 | 60.56 | 60.96 | 60.96 | 0.51% | 1,761 |
| Feb 16, 2026 | 60.22 | 60.67 | 60.14 | 60.65 | 60.65 | 0.95% | 5,392 |
| Feb 13, 2026 | 60.54 | 60.85 | 59.60 | 60.08 | 60.08 | -1.51% | 5,007 |
| Feb 12, 2026 | 62.31 | 62.38 | 60.75 | 61.00 | 61.00 | -1.53% | 3,891 |
| Feb 11, 2026 | 61.73 | 61.95 | 61.22 | 61.95 | 61.95 | 0.95% | 2,595 |
| Feb 10, 2026 | 61.35 | 61.65 | 61.13 | 61.37 | 61.37 | -0.50% | 9,757 |
| Feb 9, 2026 | 60.96 | 61.68 | 60.95 | 61.68 | 61.68 | 1.55% | 5,693 |
| Feb 6, 2026 | 59.83 | 60.83 | 59.83 | 60.74 | 60.74 | 0.68% | 13,119 |
| Feb 5, 2026 | 61.10 | 61.31 | 60.09 | 60.33 | 60.33 | -1.82% | 3,944 |
| Feb 4, 2026 | 61.38 | 61.53 | 60.93 | 61.45 | 61.45 | 0.33% | 2,987 |
| Feb 3, 2026 | 60.99 | 61.27 | 60.71 | 61.25 | 61.25 | 1.31% | 10,079 |
| Feb 2, 2026 | 59.30 | 60.46 | 59.30 | 60.46 | 60.46 | 0.87% | 7,380 |
| Jan 30, 2026 | 59.87 | 60.38 | 59.76 | 59.94 | 59.94 | 0.52% | 1,991 |
| Jan 29, 2026 | 60.31 | 60.58 | 59.56 | 59.63 | 59.63 | -0.80% | 6,251 |
| Jan 28, 2026 | 60.04 | 60.32 | 59.80 | 60.11 | 60.11 | 0.05% | 6,004 |
| Jan 27, 2026 | 59.30 | 60.23 | 59.23 | 60.08 | 60.08 | 1.80% | 4,248 |
| Jan 26, 2026 | 58.80 | 59.41 | 58.80 | 59.02 | 59.02 | -0.17% | 6,285 |
| Jan 23, 2026 | 59.44 | 59.44 | 59.10 | 59.12 | 59.12 | -0.25% | 4,305 |
| Jan 22, 2026 | 58.64 | 59.43 | 58.63 | 59.27 | 59.27 | 2.49% | 4,556 |