iShares ATX UCITS ETF (DE) (ETR:EXXX)
Germany · Delayed Price · Currency is EUR 48.90
-0.54 (-1.08%)
Aug 1, 2025, 5:38 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 48.75 | 49.12 | 48.75 | 49.12 | 49.12 | 0.97% | 860 |
| Jul 16, 2025 | 48.88 | 48.93 | 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 | 48.75 | 49.08 | 49.08 | -0.53% | 49,243 |
| Jul 10, 2025 | 49.17 | 49.34 | 49.17 | 49.34 | 49.34 | 0.39% | 1,537 |
| Jul 9, 2025 | 48.27 | 49.15 | 48.27 | 49.15 | 49.15 | 1.91% | 892 |
| Jul 8, 2025 | 48.27 | 48.28 | 48.00 | 48.23 | 48.23 | -0.21% | 939 |
| Jul 7, 2025 | 47.78 | 48.33 | 47.78 | 48.33 | 48.33 | 0.92% | 2,929 |
| Jul 4, 2025 | 48.34 | 48.34 | 47.89 | 47.89 | 47.89 | -1.09% | 1,003 |
| Jul 3, 2025 | 48.35 | 48.42 | 48.29 | 48.42 | 48.42 | 0.33% | 54 |
| Jul 2, 2025 | 48.27 | 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 | 48.32 | 48.34 | 48.14 | 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 | 47.82 | 47.66 | 47.67 | 47.67 | -0.04% | 542 |
| Jun 25, 2025 | 47.66 | 47.78 | 47.51 | 47.69 | 47.69 | -0.17% | 1,296 |
| Jun 24, 2025 | 47.61 | 47.77 | 47.54 | 47.77 | 47.77 | 1.42% | 1,321 |
| Jun 23, 2025 | 47.11 | 47.29 | 47.08 | 47.10 | 47.10 | -0.65% | 933 |
| Jun 20, 2025 | 47.27 | 47.63 | 47.27 | 47.41 | 47.41 | 0.62% | 3,657 |
| Jun 19, 2025 | 47.52 | 47.52 | 47.12 | 47.12 | 47.12 | -1.09% | 359 |
| Jun 18, 2025 | 47.77 | 47.80 | 47.44 | 47.64 | 47.64 | -0.38% | 2,057 |
| Jun 17, 2025 | 47.81 | 47.87 | 47.63 | 47.82 | 47.82 | -0.69% | 1,200 |
| Jun 16, 2025 | 48.00 | 48.15 | 47.85 | 48.15 | 48.15 | 0.44% | 2,772 |
| Jun 13, 2025 | 47.85 | 47.94 | 47.60 | 47.94 | 47.65 | -0.72% | 3,042 |
| Jun 12, 2025 | 48.23 | 48.40 | 47.90 | 48.29 | 47.99 | - | 979 |
| Jun 11, 2025 | 48.49 | 48.49 | 48.29 | 48.29 | 47.99 | 0.04% | 1,580 |
| Jun 10, 2025 | 48.74 | 48.74 | 48.27 | 48.27 | 47.97 | -1.00% | 1,220 |
| Jun 9, 2025 | 48.94 | 48.94 | 48.62 | 48.76 | 48.46 | -0.29% | 879 |
| Jun 6, 2025 | 48.46 | 48.90 | 48.46 | 48.90 | 48.60 | 0.74% | 1,039 |
| Jun 5, 2025 | 48.32 | 48.54 | 48.18 | 48.54 | 48.24 | 0.73% | 2,664 |
| Jun 4, 2025 | 48.19 | 48.52 | 48.17 | 48.19 | 47.90 | -0.17% | 765 |
| Jun 3, 2025 | 48.53 | 48.53 | 47.87 | 48.27 | 47.98 | -0.45% | 5,122 |
| Jun 2, 2025 | 48.05 | 48.49 | 48.05 | 48.49 | 48.20 | 0.29% | 3,191 |
| May 30, 2025 | 48.42 | 48.55 | 48.35 | 48.35 | 48.05 | 0.10% | 957 |
| May 29, 2025 | 48.85 | 48.85 | 48.30 | 48.30 | 48.01 | -0.21% | 284 |
| May 28, 2025 | 48.49 | 48.60 | 48.35 | 48.40 | 48.10 | -0.19% | 9,052 |
| May 27, 2025 | 48.20 | 48.58 | 48.14 | 48.49 | 48.20 | 0.58% | 4,182 |
| May 26, 2025 | 48.10 | 48.27 | 48.10 | 48.21 | 47.91 | 1.99% | 458 |