Expat Poland WIG20 UCITS ETF (ETR:PLX)
Germany · Delayed Price · Currency is EUR 1.135
+0.001 (0.09%)
Sep 23, 2026, 9:21 AM CET
ETR:PLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.05% | 10,000 |
| Sep 22, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.04% | - |
| Sep 21, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.13 | 1.38% | 262 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | 1,000 |
| Sep 17, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.11% | 353 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.54% | - |
| Sep 15, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.43% | 870 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.14% | 78 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Sep 10, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.93% | 11,851 |
| Sep 9, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 1.39% | 272 |
| Sep 8, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | - |
| Sep 7, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.50% | 9,120 |
| Sep 4, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 0.56% | - |
| Sep 3, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.16% | 188 |
| Sep 2, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.74% | 692 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.55% | 175 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 1.07% | 276 |
| Aug 28, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.80% | 186 |
| Aug 27, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -0.80% | 476 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.05% | 6 |
| Aug 25, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.44% | 43 |
| Aug 24, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.02% | 714 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.29% | 540 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Aug 19, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.88% | - |
| Aug 18, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.04% | 8,700 |
| Aug 17, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.72% | 20 |
| Aug 14, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -1.16% | 19,991 |
| Aug 13, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.12% | 3,500 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.05% | - |
| Aug 11, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.69% | - |
| Aug 10, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.70% | 3 |
| Aug 7, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | 0.53% | 14,222 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.11% | 31 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 0.77% | - |
| Aug 4, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 1.58% | 915 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.79% | - |
| Jul 31, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.07% | 4,307 |
| Jul 30, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.98% | 69 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 1.40% | 130 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.40% | 50 |
| Jul 27, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.06% | 122 |
| Jul 24, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.02% | 10,250 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -1.45% | - |
| Jul 22, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.10% | - |
| Jul 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.73% | - |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.05% | 420 |
| Jul 17, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.33% | 1,971 |
| Jul 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.02% | - |