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
2022-12-30 33.37 33.37 33.37 33.37 0.0M
2022-12-29 33.17 33.17 33.17 33.17 0.0M
2022-12-28 33.38 33.38 33.38 33.38 0.0M
2022-12-27 33.69 33.69 33.69 33.69 0.0M
2022-12-23 33.27 33.27 33.27 33.27 0.0M
2022-12-22 33.43 33.43 33.43 33.43 0.0M
2022-12-21 32.73 32.73 32.73 32.73 0.0M
2022-12-20 32.37 32.37 32.37 32.37 0.0M
2022-12-19 32.87 32.87 32.87 32.87 0.0M
2022-12-16 32.65 32.65 32.65 32.65 0.0M
2022-12-15 33.15 33.15 33.15 33.15 0.0M
2022-12-14 33.59 33.59 33.59 33.59 0.0M
2022-12-13 33.37 33.37 33.37 33.37 0.0M
2022-12-12 33.57 33.57 33.57 33.57 0.0M
2022-12-09 33.61 33.61 33.61 33.61 0.0M
2022-12-08 33.68 33.68 33.68 33.68 0.0M
2022-12-07 33.84 33.84 33.84 33.84 0.0M
2022-12-06 34.17 34.17 34.17 34.17 0.0M
2022-12-05 34.20 34.20 34.20 34.20 0.0M
2022-12-02 34.17 34.17 34.17 34.17 0.0M
2022-12-01 34.45 34.45 34.45 34.45 0.0M
2022-11-30 34.30 34.30 34.30 34.30 0.0M
2022-11-29 34.23 34.23 34.23 34.23 0.0M
2022-11-28 34.29 34.29 34.29 34.29 0.0M
2022-11-25 34.74 34.74 34.74 34.74 0.0M
2022-11-24 34.75 34.75 34.75 34.75 0.0M
2022-11-23 34.70 34.70 34.70 34.70 0.0M
2022-11-22 34.62 34.62 34.62 34.62 0.0M
2022-11-21 34.23 34.23 34.23 34.23 0.0M
2022-11-18 34.28 34.28 34.28 34.28 0.0M
2022-11-17 33.96 33.96 33.96 33.96 0.0M
2022-11-16 34.23 34.23 34.23 34.23 0.0M
2022-11-15 34.29 34.29 34.29 34.29 0.0M
2022-11-14 34.25 34.25 34.25 34.25 0.0M
2022-11-11 34.03 34.03 34.03 34.03 0.0M
2022-11-10 33.35 33.35 33.35 33.35 0.0M
2022-11-09 33.60 33.60 33.60 33.60 0.0M
2022-11-08 33.33 33.33 33.33 33.33 0.0M
2022-11-07 33.19 33.19 33.19 33.19 0.0M
2022-11-04 32.40 32.40 32.40 32.40 0.0M
2022-11-03 31.38 31.38 31.38 31.38 0.0M
2022-11-02 31.59 31.59 31.59 31.59 0.0M
2022-11-01 31.64 31.64 31.64 31.64 0.0M
2022-10-31 31.04 31.04 31.04 31.04 0.0M
2022-10-28 30.93 30.93 30.93 30.93 0.0M
2022-10-27 30.85 30.85 30.85 30.85 0.0M
2022-10-26 30.44 30.44 30.44 30.44 0.0M
2022-10-25 30.31 30.31 30.31 30.31 0.0M
2022-10-24 29.73 29.73 29.73 29.73 0.0M
2022-10-21 29.34 29.34 29.34 29.34 0.0M
2022-10-20 29.69 29.69 29.69 29.69 0.0M
2022-10-19 29.91 29.91 29.91 29.91 0.0M
2022-10-18 30.01 30.01 30.01 30.01 0.0M
2022-10-17 29.49 29.49 29.49 29.49 0.0M
2022-10-14 29.52 29.52 29.52 29.52 0.0M
2022-10-13 28.73 28.73 28.73 28.73 0.0M
2022-10-12 28.80 28.80 28.80 28.80 0.0M
2022-10-11 28.88 28.88 28.88 28.88 0.0M
2022-10-10 29.28 29.28 29.28 29.28 0.0M
2022-10-07 29.77 29.77 29.77 29.77 0.0M
2022-10-06 30.09 30.09 30.09 30.09 0.0M
2022-10-05 29.94 29.94 29.94 29.94 0.0M
2022-10-04 29.38 29.38 29.38 29.38 0.0M
2022-10-03 28.29 28.29 28.29 28.29 0.0M
2022-09-30 28.53 28.53 28.53 28.53 0.0M
2022-09-29 28.39 28.39 28.39 28.39 0.0M
2022-09-28 28.58 28.58 28.58 28.58 0.0M
2022-09-27 29.32 29.32 29.32 29.32 0.0M
2022-09-26 28.95 28.95 28.95 28.95 0.0M
2022-09-23 30.28 30.28 30.28 30.28 0.0M
2022-09-22 30.23 30.23 30.23 30.23 0.0M
2022-09-21 30.63 30.63 30.63 30.63 0.0M
2022-09-20 31.26 31.26 31.26 31.26 0.0M
2022-09-19 30.88 30.88 30.88 30.88 0.0M
2022-09-16 31.22 31.22 31.22 31.22 0.0M
2022-09-15 31.59 31.59 31.59 31.59 0.0M
2022-09-14 32.57 32.57 32.57 32.57 0.0M
2022-09-13 33.16 33.16 33.16 33.16 0.0M
2022-09-12 32.47 32.47 32.47 32.47 0.0M
2022-09-09 32.40 32.40 32.40 32.40 0.0M
2022-09-08 31.75 31.75 31.75 31.75 0.0M
2022-09-07 30.79 30.79 30.79 30.79 0.0M
2022-09-06 31.16 31.16 31.16 31.16 0.0M
2022-09-05 31.01 31.01 31.01 31.01 0.0M
2022-09-02 31.09 31.09 31.09 31.09 0.0M
2022-09-01 31.20 31.20 31.20 31.20 0.0M
2022-08-31 31.65 31.65 31.65 31.65 0.0M
2022-08-30 31.93 31.93 31.93 31.93 0.0M
2022-08-29 31.83 31.83 31.83 31.83 0.0M
2022-08-26 32.91 32.91 32.91 32.91 0.0M
2022-08-25 33.15 33.15 33.15 33.15 0.0M
2022-08-24 32.50 32.50 32.50 32.50 0.0M
2022-08-23 32.22 32.22 32.22 32.22 0.0M
2022-08-22 32.40 32.40 32.40 32.40 0.0M
2022-08-19 33.17 33.17 33.17 33.17 0.0M
2022-08-18 33.18 33.18 33.18 33.18 0.0M
2022-08-17 33.87 33.87 33.87 33.87 0.0M
2022-08-16 33.84 33.84 33.84 33.84 0.0M
2022-08-15 33.77 33.77 33.77 33.77 0.0M
2022-08-12 33.77 33.77 33.77 33.77 0.0M
2022-08-11 33.65 33.65 33.65 33.65 0.0M
2022-08-10 32.89 32.89 32.89 32.89 0.0M
2022-08-09 33.16 33.16 33.16 33.16 0.0M
2022-08-08 33.13 33.13 33.13 33.13 0.0M
2022-08-05 33.13 33.13 33.13 33.13 0.0M
2022-08-04 32.88 32.88 32.88 32.88 0.0M
2022-08-03 32.65 32.65 32.65 32.65 0.0M
2022-08-02 32.78 32.78 32.78 32.78 0.0M
2022-08-01 33.19 33.19 33.19 33.19 0.0M
2022-07-29 32.88 32.88 32.88 32.88 0.0M
2022-07-28 32.77 32.77 32.77 32.77 0.0M
2022-07-27 32.69 32.69 32.69 32.69 0.0M
2022-07-26 32.51 32.51 32.51 32.51 0.0M
2022-07-25 32.28 32.28 32.28 32.28 0.0M
2022-07-22 32.25 32.25 32.25 32.25 0.0M
2022-07-21 32.26 32.26 32.26 32.26 0.0M
2022-07-20 32.30 32.30 32.30 32.30 0.0M
2022-07-19 31.49 31.49 31.49 31.49 0.0M
2022-07-18 31.44 31.44 31.44 31.44 0.0M
2022-07-15 30.78 30.78 30.78 30.78 0.0M
2022-07-14 31.11 31.11 31.11 31.11 0.0M
2022-07-13 30.97 30.97 30.97 30.97 0.0M
2022-07-12 31.07 31.07 31.07 31.07 0.0M
2022-07-11 31.24 31.24 31.24 31.24 0.0M
2022-07-08 30.63 30.63 30.63 30.63 0.0M
2022-07-07 30.60 30.60 30.60 30.60 0.0M
2022-07-06 30.59 30.59 30.59 30.59 0.0M
2022-07-05 31.34 31.34 31.34 31.34 0.0M
2022-07-04 31.27 31.27 31.27 31.27 0.0M
2022-07-01 31.49 31.49 31.49 31.49 0.0M
2022-06-30 31.35 31.35 31.35 31.35 0.0M
2022-06-29 32.62 32.62 32.62 32.62 0.0M
2022-06-28 33.02 33.02 33.02 33.02 0.0M
2022-06-27 32.77 32.77 32.77 32.77 0.0M
2022-06-24 31.98 31.98 31.98 31.98 0.0M
2022-06-23 32.36 32.36 32.36 32.36 0.0M
2022-06-22 32.92 32.92 32.92 32.92 0.0M
2022-06-21 33.50 33.50 33.50 33.50 0.0M
2022-06-20 33.12 33.12 33.12 33.12 0.0M
2022-06-17 33.09 33.09 33.09 33.09 0.0M
2022-06-16 34.14 34.14 34.14 34.14 0.0M
2022-06-15 34.41 34.41 34.41 34.41 0.0M
2022-06-14 34.30 34.30 34.30 34.30 0.0M
2022-06-13 34.39 34.39 34.39 34.39 0.0M
2022-06-10 35.50 35.50 34.67 34.67 0.0M
2022-06-09 36.35 36.35 36.35 36.35 0.0M
2022-06-08 36.45 36.45 36.45 36.45 0.0M
2022-06-07 36.52 36.52 36.52 36.52 0.0M
2022-06-06 37.01 37.01 37.01 37.01 0.0M
2022-06-03 36.44 36.44 36.44 36.44 0.0M
2022-06-02 36.09 36.09 36.09 36.09 0.0M
2022-06-01 36.17 36.17 36.17 36.17 0.0M
2022-05-31 36.31 36.31 36.31 36.31 0.0M
2022-05-30 36.54 36.54 36.54 36.54 0.0M
2022-05-27 35.93 35.93 35.93 35.93 0.0M
2022-05-26 36.03 36.03 36.03 36.03 0.0M
2022-05-25 35.45 35.45 35.45 35.45 0.0M
2022-05-24 35.44 35.44 35.44 35.44 0.0M
2022-05-23 35.09 35.09 35.09 35.09 0.0M
2022-05-20 35.05 35.05 35.05 35.05 0.0M
2022-05-19 34.11 34.11 34.11 34.11 0.0M
2022-05-18 34.65 34.65 34.65 34.65 0.0M
2022-05-17 34.36 34.36 34.36 34.36 0.0M
2022-05-16 33.31 33.31 33.31 33.31 0.0M
2022-05-13 33.19 33.19 33.19 33.19 0.0M
2022-05-12 32.44 32.44 32.44 32.44 0.0M
2022-05-11 32.58 32.58 32.58 32.58 0.0M
2022-05-10 32.51 32.51 32.51 32.51 0.0M
2022-05-09 33.19 33.19 33.19 33.19 0.0M
2022-05-06 33.88 33.88 33.88 33.88 0.0M
2022-05-05 34.81 34.81 34.81 34.81 0.0M
2022-05-04 35.24 35.24 35.24 35.24 0.0M
2022-05-03 35.25 35.25 35.25 35.25 0.0M
2022-05-02 35.07 35.07 35.07 35.07 0.0M
2022-04-29 35.49 35.49 35.49 35.49 0.0M
2022-04-28 35.07 35.07 35.07 35.07 0.0M
2022-04-27 34.27 34.27 34.27 34.27 0.0M
2022-04-26 34.74 34.74 34.74 34.74 0.0M
2022-04-25 34.75 34.75 34.75 34.75 0.0M
2022-04-22 35.24 35.24 35.24 35.24 0.0M
2022-04-21 35.66 35.66 35.66 35.66 0.0M
2022-04-20 35.24 35.24 35.24 35.24 0.0M
2022-04-19 34.83 34.83 34.83 34.83 0.0M
2022-04-14 34.72 34.72 34.72 34.72 0.0M
2022-04-13 34.13 34.13 34.13 34.13 0.0M
2022-04-12 33.73 33.73 33.73 33.73 0.0M
2022-04-11 34.28 34.28 34.28 34.28 0.0M
2022-04-08 34.17 34.17 34.17 34.17 0.0M
2022-04-07 34.00 34.00 34.00 34.00 0.0M
2022-04-06 34.32 34.32 34.32 34.32 0.0M
2022-04-05 35.16 35.16 35.16 35.16 0.0M
2022-04-04 35.29 35.29 35.29 35.29 0.0M
2022-04-01 35.50 35.50 35.50 35.50 0.0M
2022-03-31 35.88 35.88 35.88 35.88 0.0M
2022-03-30 35.70 35.80 35.70 35.80 0.0M
2022-03-29 35.19 35.19 35.19 35.19 0.0M
2022-03-28 35.12 35.12 35.12 35.12 0.0M
2022-03-25 34.57 34.57 34.57 34.57 0.0M
2022-03-24 35.29 35.29 35.29 35.29 0.0M
2022-03-23 35.86 35.86 35.86 35.86 0.0M
2022-03-22 35.93 35.93 35.93 35.93 0.0M
2022-03-21 35.84 35.84 35.84 35.84 0.0M
2022-03-18 35.27 35.27 35.27 35.27 0.0M
2022-03-17 35.22 35.22 35.22 35.22 0.0M
2022-03-16 34.53 34.53 34.53 34.53 0.0M
2022-03-15 33.77 33.77 33.77 33.77 0.0M
2022-03-14 34.91 34.91 34.91 34.91 0.0M
2022-03-11 34.66 34.66 34.66 34.66 0.0M
2022-03-10 33.98 33.98 33.98 33.98 0.0M
2022-03-09 33.84 33.84 33.84 33.84 0.0M
2022-03-08 32.58 32.58 32.58 32.58 0.0M
2022-03-07 30.52 30.52 30.52 30.52 0.0M
2022-03-04 32.65 32.65 32.65 32.65 0.0M
2022-03-03 33.67 33.67 33.67 33.67 0.0M
2022-03-02 33.15 33.53 33.15 33.53 0.0M
2022-03-01 35.77 35.77 35.77 35.77 0.0M
2022-02-28 35.75 35.75 35.75 35.75 0.0M
2022-02-25 36.74 36.74 36.74 36.74 0.0M
2022-02-24 37.01 37.01 37.01 37.01 0.0M
2022-02-23 39.40 39.40 39.40 39.40 0.0M
2022-02-22 38.82 38.82 38.82 38.82 0.0M
2022-02-21 41.25 41.25 39.06 39.06 0.0M
2022-02-18 41.66 41.66 41.66 41.66 0.0M
2022-02-17 42.05 42.05 42.05 42.05 0.0M
2022-02-16 42.56 42.56 42.56 42.56 0.0M
2022-02-15 42.26 42.26 42.26 42.26 0.0M
2022-02-14 41.49 41.49 41.49 41.49 0.0M
2022-02-11 43.07 43.07 43.07 43.07 0.0M
2022-02-10 43.49 43.49 43.49 43.49 0.0M
2022-02-09 42.58 42.58 42.58 42.58 0.0M
2022-02-08 42.01 42.01 42.01 42.01 0.0M
2022-02-07 41.80 41.80 41.80 41.80 0.0M
2022-02-04 41.93 41.93 41.93 41.93 0.0M
2022-02-03 42.11 42.11 42.11 42.11 0.0M
2022-02-02 42.31 42.31 42.31 42.31 0.0M
2022-02-01 41.53 41.53 41.53 41.53 0.0M
2022-01-31 41.34 41.34 41.34 41.34 0.0M
2022-01-28 41.12 41.12 41.12 41.12 0.0M
2022-01-27 41.05 41.05 41.05 41.05 0.0M
2022-01-26 41.07 41.07 41.07 41.07 0.0M
2022-01-25 40.23 40.23 40.23 40.23 0.0M
2022-01-24 41.15 41.15 41.15 41.15 0.0M
2022-01-21 41.86 41.86 41.86 41.86 0.0M
2022-01-20 42.21 42.21 42.21 42.21 0.0M
2022-01-19 42.77 42.77 42.77 42.77 0.0M
2022-01-18 43.05 43.05 43.05 43.05 0.0M
2022-01-17 42.71 42.71 42.71 42.71 0.0M
2022-01-14 42.68 42.68 42.68 42.68 0.0M
2022-01-13 42.62 42.62 42.62 42.62 0.0M
2022-01-12 42.83 42.83 42.83 42.83 0.0M
2022-01-11 42.44 42.44 42.44 42.44 0.0M
2022-01-10 42.34 42.34 42.34 42.34 0.0M
2022-01-07 42.50 42.50 42.50 42.50 0.0M
2022-01-06 42.38 42.38 42.38 42.38 0.0M
2022-01-05 42.46 42.46 42.46 42.46 0.0M
2022-01-04 41.74 41.74 41.74 41.74 0.0M
2022-01-03 41.40 41.40 41.40 41.40 0.0M