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
2021-12-30 41.50 41.50 41.50 41.50 0.0M
2021-12-29 41.73 41.73 41.73 41.73 0.0M
2021-12-28 41.48 41.48 41.48 41.48 0.0M
2021-12-27 41.35 41.35 41.35 41.35 0.0M
2021-12-23 41.33 41.33 41.33 41.33 0.0M
2021-12-22 40.76 40.76 40.76 40.76 0.0M
2021-12-21 40.32 40.32 40.32 40.32 0.0M
2021-12-20 39.31 39.31 39.31 39.31 0.0M
2021-12-17 40.50 40.50 40.50 40.50 0.0M
2021-12-16 40.59 40.59 40.54 40.54 0.0M
2021-12-15 40.32 40.32 40.32 40.32 0.0M
2021-12-14 40.30 40.30 40.30 40.30 0.0M
2021-12-13 40.86 40.86 40.86 40.86 0.0M
2021-12-10 40.53 40.53 40.53 40.53 0.0M
2021-12-09 40.91 40.91 40.91 40.91 0.0M
2021-12-08 40.58 41.12 40.58 41.12 0.0M
2021-12-07 40.82 40.82 40.82 40.82 0.0M
2021-12-06 39.70 39.70 39.70 39.70 0.0M
2021-12-03 39.87 39.87 39.87 39.87 0.0M
2021-12-02 39.45 39.45 39.45 39.45 0.0M
2021-12-01 39.58 39.58 39.58 39.58 0.0M
2021-11-30 38.92 38.92 38.92 38.92 0.0M
2021-11-29 38.95 38.95 38.95 38.95 0.0M
2021-11-26 39.02 39.02 39.02 39.02 0.0M
2021-11-25 40.27 40.27 40.27 40.27 0.0M
2021-11-24 40.26 40.26 40.26 40.26 0.0M
2021-11-23 39.91 39.91 39.91 39.91 0.0M
2021-11-22 39.84 39.84 39.84 39.84 0.0M
2021-11-19 41.08 41.08 41.08 41.08 0.0M
2021-11-18 41.38 41.38 41.38 41.38 0.0M
2021-11-17 41.65 41.87 41.65 41.87 0.0M
2021-11-16 41.60 41.60 41.60 41.60 0.0M
2021-11-15 41.42 41.42 41.42 41.42 0.0M
2021-11-12 41.44 41.44 41.44 41.44 0.0M
2021-11-11 41.40 41.40 41.40 41.40 0.0M
2021-11-10 41.70 41.70 41.43 41.43 0.0M
2021-11-09 41.92 41.92 41.92 41.92 0.0M
2021-11-08 41.84 41.84 41.84 41.84 0.0M
2021-11-05 41.30 41.30 41.30 41.30 0.0M
2021-11-04 40.90 40.90 40.90 40.90 0.0M
2021-11-03 40.47 40.47 40.47 40.47 0.0M
2021-11-02 40.06 40.06 40.06 40.06 0.0M
2021-11-01 40.15 40.52 40.15 40.52 0.0M
2021-10-29 40.16 40.16 40.16 40.16 0.0M
2021-10-28 40.15 40.15 40.15 40.15 0.0M
2021-10-27 40.67 40.67 40.67 40.67 0.0M
2021-10-26 40.54 40.54 40.54 40.54 0.0M
2021-10-25 40.44 40.44 40.44 40.44 0.0M
2021-10-22 40.09 40.09 40.09 40.09 0.0M
2021-10-21 40.37 40.37 40.37 40.37 0.0M
2021-10-20 40.36 40.36 40.36 40.36 0.0M
2021-10-19 40.51 40.51 40.51 40.51 0.0M
2021-10-18 40.37 40.37 40.37 40.37 0.0M
2021-10-15 40.06 40.06 40.06 40.06 0.0M
2021-10-14 39.92 39.92 39.92 39.92 0.0M
2021-10-13 39.76 39.76 39.76 39.76 0.0M
2021-10-12 39.42 39.42 39.42 39.42 0.0M
2021-10-11 39.61 39.61 39.61 39.61 0.0M
2021-10-08 39.25 39.25 39.17 39.17 0.0M
2021-10-07 39.13 39.13 39.13 39.13 0.0M
2021-10-06 39.35 39.35 39.35 39.35 0.0M
2021-10-05 38.95 38.95 38.95 38.95 0.0M
2021-10-04 38.76 38.76 38.76 38.76 0.0M
2021-10-01 38.49 38.49 38.49 38.49 0.0M
2021-09-30 38.80 38.80 38.80 38.80 0.0M
2021-09-29 38.66 38.66 38.66 38.66 0.0M
2021-09-28 38.79 38.79 38.79 38.79 0.0M
2021-09-27 38.87 38.87 38.87 38.87 0.0M
2021-09-24 38.80 38.80 38.80 38.80 0.0M
2021-09-23 38.66 38.66 38.66 38.66 0.0M
2021-09-22 38.28 38.28 38.28 38.28 0.0M
2021-09-21 37.91 37.91 37.91 37.91 0.0M
2021-09-20 37.57 37.57 37.57 37.57 0.0M
2021-09-17 38.88 38.88 38.88 38.88 0.0M
2021-09-16 38.90 38.90 38.90 38.90 0.0M
2021-09-15 38.73 38.73 38.73 38.73 0.0M
2021-09-14 38.98 38.98 38.98 38.98 0.0M
2021-09-13 38.79 38.79 38.79 38.79 0.0M
2021-09-10 38.90 38.90 38.90 38.90 0.0M
2021-09-09 38.69 38.69 38.69 38.69 0.0M
2021-09-08 39.00 39.00 39.00 39.00 0.0M
2021-09-07 39.23 39.23 39.23 39.23 0.0M
2021-09-06 39.17 39.17 39.17 39.17 0.0M
2021-09-03 39.22 39.22 39.22 39.22 0.0M
2021-09-02 38.87 38.87 38.87 38.87 0.0M
2021-09-01 38.84 38.84 38.84 38.84 0.0M
2021-08-31 38.62 38.62 38.62 38.62 0.0M
2021-08-30 38.55 38.55 38.55 38.55 0.0M
2021-08-27 38.41 38.41 38.41 38.41 0.0M
2021-08-26 38.49 38.49 38.49 38.49 0.0M
2021-08-25 38.47 38.47 38.47 38.47 0.0M
2021-08-24 38.38 38.38 38.38 38.38 0.0M
2021-08-23 38.19 38.19 38.19 38.19 0.0M
2021-08-20 37.90 37.90 37.90 37.90 0.0M
2021-08-19 38.22 38.22 38.22 38.22 0.0M
2021-08-18 38.61 38.61 38.61 38.61 0.0M
2021-08-17 38.52 38.52 38.52 38.52 0.0M
2021-08-16 38.56 38.56 38.56 38.56 0.0M
2021-08-13 38.73 38.73 38.73 38.73 0.0M
2021-08-12 38.82 38.82 38.82 38.82 0.0M
2021-08-11 38.36 38.36 38.36 38.36 0.0M
2021-08-10 38.18 38.18 38.18 38.18 0.0M
2021-08-09 38.08 38.08 38.08 38.08 0.0M
2021-08-06 37.76 37.76 37.76 37.76 0.0M
2021-08-05 37.81 37.81 37.81 37.81 0.0M
2021-08-04 37.66 37.66 37.66 37.66 0.0M
2021-08-03 37.68 37.68 37.68 37.68 0.0M
2021-08-02 37.77 37.77 37.77 37.77 0.0M
2021-07-30 37.52 37.52 37.52 37.52 0.0M
2021-07-29 37.73 37.73 37.73 37.73 0.0M
2021-07-28 37.30 37.30 37.30 37.30 0.0M
2021-07-27 37.07 37.07 37.07 37.07 0.0M
2021-07-26 36.74 36.74 36.74 36.74 0.0M
2021-07-23 36.61 36.61 36.61 36.61 0.0M
2021-07-22 36.86 36.86 36.86 36.86 0.0M
2021-07-21 35.98 35.98 35.98 35.98 0.0M
2021-07-20 35.92 35.92 35.92 35.92 0.0M
2021-07-19 35.99 35.99 35.99 35.99 0.0M
2021-07-16 36.62 36.62 36.62 36.62 0.0M
2021-07-15 36.62 36.62 36.62 36.62 0.0M
2021-07-14 36.67 36.67 36.67 36.67 0.0M
2021-07-13 36.62 36.62 36.62 36.62 0.0M
2021-07-12 36.49 36.49 36.49 36.49 0.0M
2021-07-09 36.24 36.24 36.24 36.24 0.0M
2021-07-08 36.47 36.47 36.47 36.47 0.0M
2021-07-07 36.90 36.90 36.90 36.90 0.0M
2021-07-06 37.24 37.24 37.24 37.24 0.0M
2021-07-05 37.06 37.06 37.06 37.06 0.0M
2021-07-02 37.23 37.23 37.23 37.23 0.0M
2021-07-01 36.42 36.42 36.42 36.42 0.0M
2021-06-30 36.54 36.54 36.54 36.54 0.0M
2021-06-29 36.82 36.82 36.82 36.82 0.0M
2021-06-28 36.96 36.96 36.96 36.96 0.0M
2021-06-25 37.03 37.03 37.03 37.03 0.0M
2021-06-24 36.72 36.72 36.72 36.72 0.0M
2021-06-23 36.66 36.66 36.66 36.66 0.0M
2021-06-22 36.83 36.83 36.83 36.83 0.0M
2021-06-21 36.55 36.55 36.55 36.55 0.0M
2021-06-18 37.45 37.45 37.45 37.45 0.0M
2021-06-17 37.63 37.63 37.63 37.63 0.0M
2021-06-16 37.73 37.73 37.73 37.73 0.0M
2021-06-15 38.01 38.01 38.01 38.01 0.0M
2021-06-14 37.84 37.84 37.84 37.84 0.0M
2021-06-11 37.53 37.53 37.53 37.53 0.0M
2021-06-10 37.53 37.53 37.53 37.53 0.0M
2021-06-09 37.71 37.71 37.71 37.71 0.0M
2021-06-08 37.80 37.80 37.74 37.74 0.0M
2021-06-07 37.53 37.53 37.53 37.53 0.0M
2021-06-04 37.60 37.60 37.60 37.60 0.0M
2021-06-03 37.39 37.39 37.39 37.39 0.0M
2021-06-02 37.35 37.35 37.35 37.35 0.0M
2021-06-01 36.93 36.93 36.93 36.93 0.0M
2021-05-31 36.88 36.88 36.88 36.88 0.0M
2021-05-28 36.90 36.90 36.90 36.90 0.0M
2021-05-27 36.55 37.00 36.55 37.00 0.0M
2021-05-26 36.80 36.80 36.80 36.80 0.0M
2021-05-25 36.80 36.80 36.80 36.80 0.0M
2021-05-21 36.33 36.33 36.33 36.33 0.0M
2021-05-20 36.17 36.17 36.17 36.17 0.0M
2021-05-19 36.25 36.25 36.25 36.25 0.0M
2021-05-18 36.72 36.72 36.72 36.72 0.0M
2021-05-17 36.32 36.32 36.32 36.32 0.0M
2021-05-14 35.81 35.81 35.81 35.81 0.0M
2021-05-13 35.54 35.54 35.54 35.54 0.0M
2021-05-12 35.42 35.42 35.42 35.42 0.0M
2021-05-11 35.37 35.37 35.37 35.37 0.0M
2021-05-10 35.76 35.76 35.76 35.76 0.0M
2021-05-07 35.11 35.11 35.11 35.11 0.0M
2021-05-06 35.19 35.19 35.19 35.19 0.0M
2021-05-05 34.79 34.79 34.79 34.79 0.0M
2021-05-04 34.87 34.87 34.87 34.87 0.0M
2021-05-03 34.44 34.44 34.44 34.44 0.0M
2021-04-30 34.50 34.50 34.50 34.50 0.0M
2021-04-29 34.73 34.73 34.73 34.73 0.0M
2021-04-28 34.59 34.59 34.59 34.59 0.0M
2021-04-27 34.36 34.36 34.36 34.36 0.0M
2021-04-26 34.20 34.20 34.20 34.20 0.0M
2021-04-23 33.70 33.70 33.70 33.70 0.0M
2021-04-22 33.50 33.50 33.50 33.50 0.0M
2021-04-21 33.48 33.48 33.48 33.48 0.0M
2021-04-20 34.06 34.06 34.06 34.06 0.0M
2021-04-19 34.13 34.13 34.13 34.13 0.0M
2021-04-16 34.18 34.18 34.18 34.18 0.0M
2021-04-15 33.85 33.85 33.85 33.85 0.0M
2021-04-14 33.78 33.78 33.78 33.78 0.0M
2021-04-13 33.69 33.69 33.69 33.69 0.0M
2021-04-12 33.48 33.48 33.48 33.48 0.0M
2021-04-09 33.61 33.61 33.61 33.61 0.0M
2021-04-08 34.00 34.00 33.85 33.85 0.0M
2021-04-07 33.93 33.93 33.93 33.93 0.0M
2021-04-06 33.98 33.98 33.98 33.98 0.0M
2021-04-01 33.63 33.63 33.63 33.63 0.0M
2021-03-31 33.75 33.75 33.75 33.75 0.0M
2021-03-30 33.45 33.45 33.45 33.45 0.0M
2021-03-29 33.05 33.05 33.05 33.05 0.0M
2021-03-26 33.24 33.24 33.24 33.24 0.0M
2021-03-25 32.82 32.82 32.82 32.82 0.0M
2021-03-24 32.60 32.60 32.60 32.60 0.0M
2021-03-23 32.65 32.65 32.65 32.65 0.0M
2021-03-22 32.83 32.83 32.83 32.83 0.0M
2021-03-19 33.19 33.19 33.19 33.19 0.0M
2021-03-18 33.26 33.26 33.26 33.26 0.0M
2021-03-17 33.45 33.45 33.45 33.45 0.0M
2021-03-16 33.46 33.46 33.46 33.46 0.0M
2021-03-15 33.50 33.50 33.50 33.50 0.0M
2021-03-12 33.12 33.12 33.12 33.12 0.0M
2021-03-11 33.09 33.09 33.09 33.09 0.0M
2021-03-10 33.18 33.18 33.18 33.18 0.0M
2021-03-09 33.08 33.08 32.97 32.97 0.0M
2021-03-08 32.83 32.83 32.83 32.83 0.0M
2021-03-05 32.17 32.17 32.17 32.17 0.0M
2021-03-04 32.44 32.44 32.44 32.44 0.0M
2021-03-03 32.71 32.71 32.71 32.71 0.0M
2021-03-02 32.48 32.48 32.48 32.48 0.0M
2021-03-01 32.37 32.37 32.37 32.37 0.0M
2021-02-26 32.01 32.01 32.01 32.01 0.0M
2021-02-25 32.51 32.51 32.51 32.51 0.0M
2021-02-24 32.19 32.19 32.19 32.19 0.0M
2021-02-23 31.89 31.89 31.89 31.89 0.0M
2021-02-22 31.62 31.62 31.62 31.62 0.0M
2021-02-19 31.39 31.39 31.39 31.39 0.0M
2021-02-18 31.86 31.86 31.86 31.86 0.0M
2021-02-17 31.91 31.91 31.91 31.91 0.0M
2021-02-16 31.99 31.99 31.99 31.99 0.0M
2021-02-15 31.68 31.68 31.68 31.68 0.0M
2021-02-12 31.26 31.26 31.26 31.26 0.0M
2021-02-11 31.62 31.62 31.54 31.54 0.0M
2021-02-10 31.83 31.83 31.83 31.83 0.0M
2021-02-09 31.50 31.50 31.50 31.50 0.0M
2021-02-08 32.06 32.06 32.06 32.06 0.0M
2021-02-05 31.88 31.88 31.88 31.88 0.0M
2021-02-04 31.83 31.83 31.83 31.83 0.0M
2021-02-03 31.57 31.57 31.57 31.57 0.0M
2021-02-02 31.31 31.31 31.31 31.31 0.0M
2021-02-01 30.81 30.81 30.81 30.81 0.0M
2021-01-29 30.20 30.20 30.20 30.20 0.0M
2021-01-28 29.91 29.91 29.91 29.91 0.0M
2021-01-27 30.58 30.58 30.58 30.58 0.0M
2021-01-26 31.21 31.21 31.21 31.21 0.0M
2021-01-25 31.79 31.79 31.79 31.79 0.0M
2021-01-22 31.57 31.57 31.57 31.57 0.0M
2021-01-21 32.08 32.08 32.08 32.08 0.0M
2021-01-20 31.84 31.84 31.84 31.84 0.0M
2021-01-19 31.73 31.73 31.73 31.73 0.0M
2021-01-18 31.06 31.06 31.06 31.06 0.0M
2021-01-15 31.45 31.45 31.45 31.45 0.0M
2021-01-14 31.53 31.53 31.53 31.53 0.0M
2021-01-13 31.23 31.23 31.23 31.23 0.0M
2021-01-12 31.34 31.34 31.34 31.34 0.0M
2021-01-11 31.28 31.28 31.28 31.28 0.0M
2021-01-08 31.31 31.31 31.31 31.31 0.0M
2021-01-07 30.74 30.74 30.74 30.74 0.0M
2021-01-06 30.08 30.08 30.08 30.08 0.0M
2021-01-05 29.55 29.55 29.55 29.55 0.0M
2021-01-04 29.48 29.48 29.48 29.48 0.0M