iShares ATX UCITS ETF (DE)

ATXEX
🏛️ germany →
49.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.76 49.76 49.76 49.76 0.0M
2025-09-25 49.19 49.19 49.19 49.19 0.0M
2025-09-24 49.31 49.31 49.31 49.31 0.0M
2025-09-23 49.46 49.46 49.46 49.46 0.0M
2025-09-22 49.30 49.30 49.30 49.30 0.0M
2025-09-19 49.58 49.58 49.58 49.58 0.0M
2025-09-18 49.10 49.10 49.10 49.10 0.0M
2025-09-17 49.18 49.18 49.18 49.18 0.0M
2025-09-16 49.39 49.39 49.39 49.39 0.0M
2025-09-15 49.60 49.60 49.60 49.60 0.0M
2025-09-12 50.73 50.73 50.73 50.73 0.0M
2025-09-11 50.67 50.67 50.67 50.67 0.0M
2025-09-10 50.91 50.91 50.91 50.91 0.0M
2025-09-09 51.01 51.01 51.01 51.01 0.0M
2025-09-08 50.50 50.50 50.50 50.50 0.0M
2025-09-05 50.61 50.61 50.61 50.61 0.0M
2025-09-04 50.31 50.31 50.31 50.31 0.0M
2025-09-03 50.25 50.25 50.25 50.25 0.0M
2025-09-02 50.56 50.56 50.56 50.56 0.0M
2025-09-01 50.87 50.87 50.87 50.87 0.0M
2025-08-29 50.69 50.69 50.69 50.69 0.0M
2025-08-28 51.10 51.10 51.10 51.10 0.0M
2025-08-27 51.42 51.42 51.42 51.42 0.0M
2025-08-26 51.45 51.45 51.45 51.45 0.0M
2025-08-25 52.37 52.37 52.37 52.37 0.0M
2025-08-22 52.41 52.41 52.41 52.41 0.0M
2025-08-21 52.55 52.55 52.55 52.55 0.0M
2025-08-20 52.82 52.82 52.80 52.80 0.0M
2025-08-19 52.50 52.50 52.50 52.50 0.0M
2025-08-18 52.69 52.69 52.69 52.69 0.0M
2025-08-15 52.39 52.39 52.39 52.39 0.0M
2025-08-14 51.76 51.76 51.76 51.76 0.0M
2025-08-13 51.63 51.63 51.63 51.63 0.0M
2025-08-12 51.56 51.56 51.56 51.56 0.0M
2025-08-11 51.76 51.76 51.76 51.76 0.0M
2025-08-08 51.06 51.06 51.06 51.06 0.0M
2025-08-07 50.11 50.11 50.11 50.11 0.0M
2025-08-06 49.85 49.85 49.85 49.85 0.0M
2025-08-05 49.62 49.62 49.62 49.62 0.0M
2025-08-04 49.04 49.04 49.04 49.04 0.0M
2025-08-01 49.49 49.49 49.49 49.49 0.0M
2025-07-31 49.88 49.88 49.88 49.88 0.0M
2025-07-30 49.92 49.92 49.92 49.92 0.0M
2025-07-29 49.92 49.92 49.92 49.92 0.0M
2025-07-28 50.31 50.31 50.31 50.31 0.0M
2025-07-25 49.69 49.69 49.69 49.69 0.0M
2025-07-24 49.60 49.60 49.60 49.60 0.0M
2025-07-23 49.20 49.20 49.20 49.20 0.0M
2025-07-22 49.06 49.06 49.06 49.06 0.0M
2025-07-21 49.20 49.20 49.20 49.20 0.0M
2025-07-18 49.10 49.10 49.10 49.10 0.0M
2025-07-17 48.78 48.78 48.78 48.78 0.0M
2025-07-16 48.74 48.74 48.74 48.74 0.0M
2025-07-15 48.99 48.99 48.99 48.99 0.0M
2025-07-14 48.54 48.54 48.54 48.54 0.0M
2025-07-11 48.91 48.91 48.91 48.91 0.0M
2025-07-10 49.14 49.14 49.14 49.14 0.0M
2025-07-09 48.25 48.25 48.25 48.25 0.0M
2025-07-08 48.06 48.06 48.06 48.06 0.0M
2025-07-07 47.84 47.84 47.84 47.84 0.0M
2025-07-04 48.01 48.01 48.01 48.01 0.0M
2025-07-03 48.25 48.25 48.25 48.25 0.0M
2025-07-02 48.28 48.28 48.28 48.28 0.0M
2025-07-01 48.10 48.10 48.10 48.10 0.0M
2025-06-30 48.25 48.25 48.25 48.25 0.0M
2025-06-27 47.84 47.84 47.84 47.84 0.0M
2025-06-26 47.60 47.60 47.60 47.60 0.0M
2025-06-25 47.71 47.71 47.71 47.71 0.0M
2025-06-24 47.38 47.38 47.38 47.38 0.0M
2025-06-23 47.13 47.13 47.13 47.13 0.0M
2025-06-20 47.36 47.36 47.36 47.36 0.0M
2025-06-19 47.43 47.43 47.43 47.43 0.0M
2025-06-18 47.90 47.90 47.90 47.90 0.0M
2025-06-17 47.81 47.81 47.81 47.81 0.0M
2025-06-16 48.01 48.01 48.01 48.01 0.0M
2025-06-13 47.80 47.80 47.80 47.80 0.0M
2025-06-12 48.08 48.08 48.08 48.08 0.0M
2025-06-11 48.35 48.35 48.35 48.35 0.0M
2025-06-10 48.54 48.54 48.54 48.54 0.0M
2025-06-09 48.66 48.66 48.66 48.66 0.0M
2025-06-06 48.39 48.39 48.39 48.39 0.0M
2025-06-05 48.30 48.30 48.30 48.30 0.0M
2025-06-04 48.18 48.18 48.18 48.18 0.0M
2025-06-03 48.05 48.05 48.05 48.05 0.0M
2025-06-02 48.00 48.00 48.00 48.00 0.0M
2025-05-30 48.32 48.32 48.32 48.32 0.0M
2025-05-29 48.65 48.65 48.65 48.65 0.0M
2025-05-28 48.53 48.53 48.53 48.53 0.0M
2025-05-27 48.24 48.24 48.24 48.24 0.0M
2025-05-26 47.92 47.92 47.92 47.92 0.0M
2025-05-23 47.68 47.68 46.65 46.65 0.0M
2025-05-22 47.43 47.43 47.43 47.43 0.0M
2025-05-21 47.82 47.82 47.82 47.82 0.0M
2025-05-20 47.67 47.67 47.67 47.67 0.0M
2025-05-19 47.64 47.64 47.64 47.64 0.0M
2025-05-16 47.51 47.81 47.51 47.81 0.0M
2025-05-15 47.49 47.49 47.49 47.49 0.0M
2025-05-14 47.37 47.37 47.37 47.37 0.0M
2025-05-13 47.38 47.38 47.38 47.38 0.0M
2025-05-12 47.36 47.36 47.36 47.36 0.0M
2025-05-09 46.35 46.35 46.35 46.35 0.0M
2025-05-08 45.76 45.76 45.76 45.76 0.0M
2025-05-07 45.49 45.49 45.49 45.49 0.0M
2025-05-06 45.17 45.17 45.17 45.17 0.0M
2025-05-05 44.63 44.63 44.63 44.63 0.0M
2025-05-02 44.33 44.33 44.33 44.33 0.0M
2025-04-30 43.80 43.80 43.80 43.80 0.0M
2025-04-29 43.82 43.82 43.82 43.82 0.0M
2025-04-28 43.79 43.79 43.79 43.79 0.0M
2025-04-25 43.28 43.28 43.28 43.28 0.0M
2025-04-24 42.99 42.99 42.99 42.99 0.0M
2025-04-23 42.89 42.89 42.89 42.89 0.0M
2025-04-22 41.79 41.79 41.79 41.79 0.0M
2025-04-17 42.06 42.06 42.06 42.06 0.0M
2025-04-16 41.80 41.80 41.80 41.80 0.0M
2025-04-15 41.82 41.82 41.82 41.82 0.0M
2025-04-14 40.66 40.66 40.66 40.66 0.0M
2025-04-11 40.17 40.17 40.17 40.17 0.0M
2025-04-10 41.34 41.34 41.34 41.34 0.0M
2025-04-09 39.29 39.29 39.29 39.29 0.0M
2025-04-08 39.44 39.44 39.44 39.44 0.0M
2025-04-07 38.05 38.05 38.05 38.05 0.0M
2025-04-04 41.18 41.18 41.18 41.18 0.0M
2025-04-03 43.20 43.20 43.20 43.20 0.0M
2025-04-02 43.97 43.97 43.97 43.97 0.0M
2025-04-01 43.44 43.44 43.44 43.44 0.0M
2025-03-31 43.66 43.66 43.66 43.66 0.0M
2025-03-28 44.83 44.83 44.83 44.83 0.0M
2025-03-27 44.92 44.92 44.92 44.92 0.0M
2025-03-26 45.24 45.24 45.24 45.24 0.0M
2025-03-25 45.36 45.36 45.36 45.36 0.0M
2025-03-24 45.67 45.67 45.67 45.67 0.0M
2025-03-20 46.00 46.00 46.00 46.00 0.0M
2025-03-19 45.80 45.80 45.80 45.80 0.0M
2025-03-18 46.04 46.04 46.04 46.04 0.0M
2025-03-17 45.74 45.74 45.74 45.74 0.0M
2025-03-14 44.94 44.94 44.94 44.94 0.0M
2025-03-13 44.40 44.40 44.40 44.40 0.0M
2025-03-12 44.50 44.50 44.50 44.50 0.0M
2025-03-11 44.38 44.38 44.38 44.38 0.0M
2025-03-10 45.08 45.08 45.08 45.08 0.0M
2025-03-07 45.38 45.38 45.38 45.38 0.0M
2025-03-06 45.83 45.83 45.83 45.83 0.0M
2025-03-05 44.74 44.74 44.74 44.74 0.0M
2025-03-04 43.64 43.64 43.64 43.64 0.0M
2025-03-03 44.04 44.04 44.04 44.04 0.0M
2025-02-28 43.83 43.83 43.83 43.83 0.0M
2025-02-27 44.58 44.58 44.58 44.58 0.0M
2025-02-26 44.06 44.06 44.06 44.06 0.0M
2025-02-25 43.24 43.24 43.24 43.24 0.0M
2025-02-24 42.94 42.94 42.94 42.94 0.0M
2025-02-21 42.77 42.77 42.77 42.77 0.0M
2025-02-20 43.07 43.07 43.07 43.07 0.0M
2025-02-19 44.04 44.04 44.04 44.04 0.0M
2025-02-18 43.47 43.47 43.47 43.47 0.0M
2025-02-17 43.68 43.68 43.68 43.68 0.0M
2025-02-14 42.75 42.75 42.75 42.75 0.0M
2025-02-13 42.36 42.36 42.36 42.36 0.0M
2025-02-12 41.76 41.76 41.76 41.76 0.0M
2025-02-11 41.35 41.35 41.35 41.35 0.0M
2025-02-10 41.26 41.26 41.26 41.26 0.0M
2025-02-07 41.48 41.48 41.38 41.38 0.0M
2025-02-06 40.56 40.56 40.56 40.56 0.0M
2025-02-05 40.19 40.19 40.19 40.19 0.0M
2025-02-04 40.07 40.07 40.07 40.07 0.0M
2025-02-03 40.28 40.28 40.28 40.28 0.0M
2025-01-31 40.87 40.87 40.87 40.87 0.0M
2025-01-30 40.57 40.57 40.57 40.57 0.0M
2025-01-29 40.31 40.31 40.31 40.31 0.0M
2025-01-28 40.50 40.50 40.50 40.50 0.0M
2025-01-27 40.54 40.54 40.54 40.54 0.0M
2025-01-24 40.69 40.69 40.69 40.69 0.0M
2025-01-23 40.46 40.46 40.46 40.46 0.0M
2025-01-22 40.21 40.21 40.21 40.21 0.0M
2025-01-21 40.16 40.16 40.16 40.16 0.0M
2025-01-20 40.22 40.22 40.22 40.22 0.0M
2025-01-17 40.05 40.05 40.05 40.05 0.0M
2025-01-16 39.59 39.59 39.59 39.59 0.0M
2025-01-15 39.12 39.12 39.12 39.12 0.0M
2025-01-14 39.00 39.00 39.00 39.00 0.0M
2025-01-13 38.84 38.84 38.84 38.84 0.0M
2025-01-10 38.75 38.75 38.75 38.75 0.0M
2025-01-09 38.43 38.43 38.43 38.43 0.0M
2025-01-08 38.64 38.64 38.64 38.64 0.0M
2025-01-07 38.71 38.71 38.71 38.71 0.0M
2025-01-06 38.76 38.76 38.76 38.76 0.0M
2025-01-03 38.73 38.73 38.73 38.73 0.0M
2025-01-02 38.86 38.86 38.86 38.86 0.0M