ETR:XTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	530.00	530.00	517.40	521.00	521.00	2.56%	12
Jul 21, 2026	508.00	508.00	508.00	508.00	508.00	2.81%	-
Jul 20, 2026	494.10	494.10	494.10	494.10	494.10	1.92%	7
Jul 17, 2026	472.00	484.80	456.40	484.80	484.80	-2.40%	99
Jul 16, 2026	496.70	496.70	496.70	496.70	496.70	-0.46%	-
Jul 15, 2026	499.00	499.00	499.00	499.00	499.00	-1.66%	-
Jul 14, 2026	507.40	507.40	507.40	507.40	507.40	0.52%	-
Jul 13, 2026	497.20	504.80	497.20	504.80	504.80	-3.30%	28
Jul 9, 2026	530.00	530.00	522.00	522.00	522.00	1.83%	3
Jul 8, 2026	513.40	513.40	512.60	512.60	512.60	-0.19%	36
Jul 7, 2026	513.60	513.60	513.60	513.60	513.60	-4.96%	-
Jul 1, 2026	541.40	541.60	540.40	540.40	540.40	-0.15%	7
Jun 30, 2026	535.60	541.20	535.60	541.20	541.20	3.28%	1
Jun 29, 2026	526.60	526.60	524.00	524.00	524.00	1.71%	1
Jun 26, 2026	519.60	519.60	512.60	515.20	515.20	-2.50%	36
Jun 25, 2026	517.80	528.40	517.80	528.40	528.40	2.60%	44
Jun 24, 2026	513.80	515.00	508.40	515.00	515.00	2.79%	47
Jun 23, 2026	501.00	501.00	501.00	501.00	501.00	-2.42%	2
Jun 22, 2026	511.80	513.40	511.80	513.40	513.40	0.86%	52
Jun 18, 2026	502.60	509.00	502.60	509.00	509.00	1.98%	58
Jun 17, 2026	488.20	499.10	487.40	499.10	499.10	2.70%	61
Jun 16, 2026	483.90	486.00	483.90	486.00	486.00	0.35%	83
Jun 15, 2026	492.00	492.60	479.80	484.30	484.30	-0.84%	490
Jun 12, 2026	496.90	497.30	488.40	488.40	488.40	2.48%	35
Jun 11, 2026	473.70	476.60	473.70	476.60	476.60	4.68%	110
Jun 10, 2026	458.90	463.20	451.10	455.30	455.30	3.22%	15
Jun 9, 2026	447.80	447.80	441.10	441.10	441.10	3.04%	2
Jun 8, 2026	426.80	428.10	426.80	428.10	428.10	-0.74%	39
Jun 5, 2026	427.30	431.30	427.30	431.30	431.30	2.79%	4