iShares ATX UCITS ETF (DE) (ETR:EXXX)
Germany · Delayed Price · Currency is EUR 51.72
-0.41 (-0.79%)
Aug 26, 2025, 4:03 PM CET
ETR:EXXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 51.79 | 51.79 | 51.42 | 51.55 | 51.55 | -1.11% | 1,141 |
| Aug 25, 2025 | 52.59 | 52.59 | 52.13 | 52.13 | 52.13 | -0.67% | 1,624 |
| Aug 22, 2025 | 52.48 | 52.60 | 52.41 | 52.48 | 52.48 | -0.30% | 972 |
| Aug 21, 2025 | 52.43 | 52.64 | 52.26 | 52.64 | 52.64 | 0.04% | 3,307 |
| Aug 20, 2025 | 52.97 | 52.97 | 52.57 | 52.62 | 52.62 | -0.75% | 3,351 |
| Aug 19, 2025 | 52.58 | 53.10 | 52.58 | 53.02 | 53.02 | 1.13% | 1,418 |
| Aug 18, 2025 | 52.76 | 52.79 | 52.24 | 52.43 | 52.43 | -1.15% | 3,024 |
| Aug 15, 2025 | 52.44 | 53.04 | 52.44 | 53.04 | 53.04 | 1.53% | 2,710 |
| Aug 14, 2025 | 51.72 | 52.24 | 51.72 | 52.24 | 52.24 | 1.12% | 1,943 |
| Aug 13, 2025 | 51.89 | 51.91 | 51.53 | 51.66 | 51.66 | 0.47% | 1,657 |
| Aug 12, 2025 | 51.69 | 51.72 | 51.37 | 51.42 | 51.42 | -0.48% | 977 |
| Aug 11, 2025 | 51.81 | 51.81 | 51.42 | 51.67 | 51.67 | -0.02% | 3,967 |
| Aug 8, 2025 | 51.16 | 51.68 | 51.16 | 51.68 | 51.68 | 1.31% | 8,109 |
| Aug 7, 2025 | 50.24 | 51.40 | 50.24 | 51.01 | 51.01 | 2.24% | 19,550 |
| Aug 6, 2025 | 49.75 | 49.94 | 49.71 | 49.89 | 49.89 | 0.52% | 953 |
| Aug 5, 2025 | 49.67 | 49.74 | 49.24 | 49.63 | 49.63 | 0.32% | 2,584 |
| Aug 4, 2025 | 49.07 | 49.47 | 49.05 | 49.47 | 49.47 | 1.17% | 3,729 |
| Aug 1, 2025 | 49.44 | 49.52 | 48.71 | 48.90 | 48.90 | -1.07% | 2,700 |
| Jul 31, 2025 | 50.14 | 50.14 | 49.43 | 49.43 | 49.43 | -1.46% | 2,073 |
| Jul 30, 2025 | 49.93 | 50.17 | 49.90 | 50.16 | 50.16 | 0.24% | 4,389 |
| Jul 29, 2025 | 49.79 | 50.14 | 49.79 | 50.04 | 50.04 | 0.26% | 5,089 |
| Jul 28, 2025 | 50.37 | 50.48 | 49.90 | 49.91 | 49.91 | -0.46% | 2,546 |
| Jul 25, 2025 | 49.78 | 50.14 | 49.36 | 50.14 | 50.14 | 0.40% | 64,867 |
| Jul 24, 2025 | 49.58 | 50.04 | 49.58 | 49.94 | 49.94 | 1.13% | 1,022 |
| Jul 23, 2025 | 49.34 | 49.44 | 49.22 | 49.38 | 49.38 | 0.39% | 1,999 |
| Jul 22, 2025 | 49.28 | 49.35 | 49.10 | 49.19 | 49.19 | -0.34% | 403 |
| Jul 21, 2025 | 49.09 | 49.43 | 49.09 | 49.36 | 49.36 | 0.67% | 16,421 |
| Jul 18, 2025 | 49.09 | 49.15 | 48.90 | 49.03 | 49.03 | -0.18% | 967 |
| Jul 17, 2025 | 48.74 | 49.12 | 48.74 | 49.12 | 49.12 | 0.97% | 860 |
| Jul 16, 2025 | 48.88 | 48.92 | 48.64 | 48.65 | 48.65 | -0.33% | 663 |
| Jul 15, 2025 | 49.15 | 49.15 | 48.81 | 48.81 | 48.81 | -0.27% | 1,577 |
| Jul 14, 2025 | 48.53 | 48.98 | 48.52 | 48.94 | 48.94 | -0.29% | 1,766 |
| Jul 11, 2025 | 48.99 | 49.08 | 48.74 | 49.08 | 49.08 | -0.51% | 49,243 |
| Jul 10, 2025 | 49.17 | 49.33 | 49.17 | 49.33 | 49.33 | 0.37% | 1,537 |
| Jul 9, 2025 | 48.26 | 49.15 | 48.26 | 49.15 | 49.15 | 1.91% | 892 |
| Jul 8, 2025 | 48.27 | 48.28 | 47.99 | 48.23 | 48.23 | -0.21% | 939 |
| Jul 7, 2025 | 47.78 | 48.33 | 47.78 | 48.33 | 48.33 | 0.94% | 2,929 |
| Jul 4, 2025 | 48.33 | 48.33 | 47.88 | 47.88 | 47.88 | -1.12% | 1,003 |
| Jul 3, 2025 | 48.35 | 48.42 | 48.28 | 48.42 | 48.42 | 0.33% | 54 |
| Jul 2, 2025 | 48.26 | 48.42 | 48.06 | 48.26 | 48.26 | 0.21% | 446 |
| Jul 1, 2025 | 48.43 | 48.43 | 47.91 | 48.16 | 48.16 | -0.33% | 2,738 |
| Jun 30, 2025 | 48.31 | 48.34 | 48.13 | 48.32 | 48.32 | -0.02% | 1,048 |
| Jun 27, 2025 | 47.96 | 48.33 | 47.90 | 48.33 | 48.33 | 1.38% | 223 |
| Jun 26, 2025 | 47.70 | 47.81 | 47.66 | 47.67 | 47.67 | -0.04% | 542 |
| Jun 25, 2025 | 47.66 | 47.78 | 47.51 | 47.69 | 47.69 | -0.15% | 1,296 |
| Jun 24, 2025 | 47.61 | 47.77 | 47.53 | 47.76 | 47.76 | 1.40% | 1,321 |
| Jun 23, 2025 | 47.11 | 47.29 | 47.08 | 47.10 | 47.10 | -0.63% | 933 |
| Jun 20, 2025 | 47.27 | 47.63 | 47.27 | 47.40 | 47.40 | 0.59% | 3,657 |
| Jun 19, 2025 | 47.51 | 47.51 | 47.12 | 47.12 | 47.12 | -1.09% | 359 |
| Jun 18, 2025 | 47.77 | 47.79 | 47.44 | 47.64 | 47.64 | -0.36% | 2,057 |