iShares ATX UCITS ETF (DE) (ETR:EXXX)
Germany · Delayed Price · Currency is EUR 62.36
+0.20 (0.32%)
Apr 27, 2026, 5:36 PM CET
ETR:EXXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 62.37 | 62.64 | 62.37 | 62.53 | - | 0.60% | 1,097 |
| Apr 24, 2026 | 62.32 | 62.56 | 62.07 | 62.16 | 62.16 | -0.62% | 2,684 |
| Apr 23, 2026 | 62.20 | 62.55 | 62.15 | 62.55 | 62.55 | 0.11% | 485 |
| Apr 22, 2026 | 63.35 | 63.35 | 62.33 | 62.48 | 62.48 | -0.60% | 3,250 |
| Apr 21, 2026 | 63.13 | 63.49 | 62.86 | 62.86 | 62.86 | -0.38% | 4,086 |
| Apr 20, 2026 | 63.54 | 63.55 | 63.01 | 63.10 | 63.10 | -1.59% | 1,814 |
| Apr 17, 2026 | 63.02 | 64.25 | 62.91 | 64.12 | 64.12 | 1.73% | 11,399 |
| Apr 16, 2026 | 63.28 | 63.52 | 63.00 | 63.03 | 63.03 | -0.25% | 17,645 |
| Apr 15, 2026 | 63.33 | 63.52 | 63.10 | 63.19 | 63.19 | -0.17% | 1,955 |
| Apr 14, 2026 | 62.52 | 63.54 | 62.50 | 63.30 | 63.30 | 1.69% | 3,248 |
| Apr 13, 2026 | 62.06 | 62.31 | 61.60 | 62.25 | 62.25 | -0.14% | 1,193 |
| Apr 10, 2026 | 60.61 | 62.34 | 60.61 | 62.34 | 62.34 | 2.79% | 3,619 |
| Apr 9, 2026 | 60.64 | 60.65 | 60.05 | 60.65 | 60.65 | 0.07% | 1,187 |
| Apr 8, 2026 | 60.70 | 60.79 | 60.20 | 60.61 | 60.61 | 3.70% | 5,411 |
| Apr 7, 2026 | 58.92 | 58.99 | 57.88 | 58.45 | 58.45 | -0.03% | 2,856 |
| Apr 2, 2026 | 58.21 | 58.56 | 57.70 | 58.47 | 58.47 | -0.41% | 850 |
| Apr 1, 2026 | 58.69 | 58.89 | 58.53 | 58.71 | 58.71 | 2.50% | 4,743 |
| 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 |