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
2023-12-29 36.45 36.45 36.45 36.45 0.0M
2023-12-28 36.59 36.59 36.59 36.59 0.0M
2023-12-27 36.30 36.30 36.30 36.30 0.0M
2023-12-22 36.30 36.30 36.30 36.30 0.0M
2023-12-21 36.08 36.08 36.08 36.08 0.0M
2023-12-20 36.35 36.35 36.35 36.35 0.0M
2023-12-19 36.02 36.02 36.02 36.02 0.0M
2023-12-18 35.95 35.95 35.95 35.95 0.0M
2023-12-15 35.95 35.95 35.95 35.95 0.0M
2023-12-14 35.79 35.79 35.79 35.79 0.0M
2023-12-13 35.26 35.26 35.26 35.26 0.0M
2023-12-12 35.31 35.31 35.31 35.31 0.0M
2023-12-11 35.30 35.30 35.30 35.30 0.0M
2023-12-08 35.10 35.10 35.10 35.10 0.0M
2023-12-07 35.01 35.01 35.01 35.01 0.0M
2023-12-06 35.21 35.21 35.21 35.21 0.0M
2023-12-05 35.28 35.28 35.28 35.28 0.0M
2023-12-04 35.42 35.42 35.42 35.42 0.0M
2023-12-01 35.19 35.19 35.19 35.19 0.0M
2023-11-30 34.96 34.96 34.96 34.96 0.0M
2023-11-29 34.85 34.85 34.85 34.85 0.0M
2023-11-28 34.62 34.62 34.62 34.62 0.0M
2023-11-27 34.65 34.65 34.65 34.65 0.0M
2023-11-24 34.63 34.63 34.63 34.63 0.0M
2023-11-23 34.58 34.58 34.58 34.58 0.0M
2023-11-22 34.59 34.59 34.59 34.59 0.0M
2023-11-21 34.79 34.79 34.79 34.79 0.0M
2023-11-20 34.90 34.90 34.90 34.90 0.0M
2023-11-17 34.76 34.76 34.76 34.76 0.0M
2023-11-16 34.89 34.89 34.89 34.89 0.0M
2023-11-15 34.89 34.89 34.89 34.89 0.0M
2023-11-14 34.23 34.23 34.23 34.23 0.0M
2023-11-13 34.23 34.23 34.23 34.23 0.0M
2023-11-10 33.95 33.95 33.95 33.95 0.0M
2023-11-09 33.73 33.73 33.73 33.73 0.0M
2023-11-08 33.60 33.60 33.60 33.60 0.0M
2023-11-07 33.84 33.84 33.84 33.84 0.0M
2023-11-06 34.06 34.06 34.06 34.06 0.0M
2023-11-03 33.92 33.92 33.92 33.92 0.0M
2023-11-02 33.34 33.34 33.34 33.34 0.0M
2023-11-01 32.75 32.75 32.75 32.75 0.0M
2023-10-31 32.45 32.45 32.45 32.45 0.0M
2023-10-30 32.51 32.51 32.51 32.51 0.0M
2023-10-27 32.50 32.50 32.50 32.50 0.0M
2023-10-26 31.98 31.98 31.98 31.98 0.0M
2023-10-25 32.29 32.29 32.29 32.29 0.0M
2023-10-24 32.31 32.31 32.31 32.31 0.0M
2023-10-23 32.25 32.25 32.25 32.25 0.0M
2023-10-20 32.51 32.51 32.51 32.51 0.0M
2023-10-19 33.04 33.04 33.04 33.04 0.0M
2023-10-18 33.43 33.43 33.43 33.43 0.0M
2023-10-17 33.55 33.55 33.55 33.55 0.0M
2023-10-16 33.54 33.54 33.54 33.54 0.0M
2023-10-13 33.68 33.68 33.68 33.68 0.0M
2023-10-12 33.86 33.86 33.86 33.86 0.0M
2023-10-11 33.31 33.31 33.31 33.31 0.0M
2023-10-10 33.23 33.23 33.23 33.23 0.0M
2023-10-09 33.01 33.01 33.01 33.01 0.0M
2023-10-06 33.07 33.07 33.07 33.07 0.0M
2023-10-05 32.96 32.96 32.96 32.96 0.0M
2023-10-04 32.81 32.81 32.81 32.81 0.0M
2023-10-03 33.30 33.30 33.30 33.30 0.0M
2023-10-02 33.92 33.92 33.92 33.92 0.0M
2023-09-29 33.83 33.83 33.83 33.83 0.0M
2023-09-28 33.32 33.32 33.32 33.32 0.0M
2023-09-27 33.21 33.21 33.21 33.21 0.0M
2023-09-26 33.07 33.07 33.07 33.07 0.0M
2023-09-25 33.66 33.66 33.66 33.66 0.0M
2023-09-22 33.61 33.61 33.61 33.61 0.0M
2023-09-21 33.94 33.94 33.94 33.94 0.0M
2023-09-20 33.96 33.96 33.96 33.96 0.0M
2023-09-19 33.77 33.77 33.77 33.77 0.0M
2023-09-18 33.90 33.90 33.90 33.90 0.0M
2023-09-15 34.16 34.16 34.16 34.16 0.0M
2023-09-14 34.74 34.74 34.74 34.74 0.0M
2023-09-13 34.77 34.77 34.77 34.77 0.0M
2023-09-12 34.66 34.66 34.66 34.66 0.0M
2023-09-11 34.79 34.79 34.79 34.79 0.0M
2023-09-08 34.80 34.80 34.80 34.80 0.0M
2023-09-07 34.81 34.81 34.81 34.81 0.0M
2023-09-06 35.07 35.07 35.07 35.07 0.0M
2023-09-05 35.11 35.11 35.11 35.11 0.0M
2023-09-04 35.15 35.15 35.15 35.15 0.0M
2023-09-01 34.92 34.92 34.92 34.92 0.0M
2023-08-31 35.02 35.02 35.02 35.02 0.0M
2023-08-30 34.87 34.87 34.87 34.87 0.0M
2023-08-29 34.53 34.53 34.53 34.53 0.0M
2023-08-28 34.39 34.39 34.39 34.39 0.0M
2023-08-25 34.19 34.19 34.19 34.19 0.0M
2023-08-24 34.18 34.18 34.18 34.18 0.0M
2023-08-23 34.66 34.66 34.66 34.66 0.0M
2023-08-22 34.64 34.64 34.64 34.64 0.0M
2023-08-21 34.52 34.52 34.52 34.52 0.0M
2023-08-18 34.28 34.28 34.28 34.28 0.0M
2023-08-17 34.49 34.49 34.49 34.49 0.0M
2023-08-16 34.74 34.74 34.74 34.74 0.0M
2023-08-15 34.65 34.65 34.65 34.65 0.0M
2023-08-14 34.70 34.70 34.70 34.70 0.0M
2023-08-11 34.82 34.82 34.82 34.82 0.0M
2023-08-10 35.10 35.10 35.10 35.10 0.0M
2023-08-09 35.13 35.13 35.13 35.13 0.0M
2023-08-08 35.05 35.05 35.05 35.05 0.0M
2023-08-07 35.32 35.32 35.32 35.32 0.0M
2023-08-04 35.23 35.23 35.23 35.23 0.0M
2023-08-03 35.08 35.08 35.08 35.08 0.0M
2023-08-02 35.22 35.22 35.22 35.22 0.0M
2023-08-01 35.88 35.88 35.88 35.88 0.0M
2023-07-31 35.71 35.71 35.71 35.71 0.0M
2023-07-28 35.44 35.44 35.44 35.44 0.0M
2023-07-27 35.61 35.61 35.61 35.61 0.0M
2023-07-26 35.68 35.68 35.68 35.68 0.0M
2023-07-25 35.66 35.66 35.66 35.66 0.0M
2023-07-24 35.31 35.31 35.31 35.31 0.0M
2023-07-21 35.30 35.30 35.30 35.30 0.0M
2023-07-20 35.30 35.30 35.30 35.30 0.0M
2023-07-19 35.13 35.13 35.13 35.13 0.0M
2023-07-18 34.76 34.76 34.76 34.76 0.0M
2023-07-17 34.64 34.64 34.64 34.64 0.0M
2023-07-14 34.86 34.86 34.86 34.86 0.0M
2023-07-13 34.76 34.83 34.76 34.83 0.0M
2023-07-12 34.41 34.41 34.41 34.41 0.0M
2023-07-11 34.18 34.18 34.18 34.18 0.0M
2023-07-10 34.08 34.08 34.08 34.08 0.0M
2023-07-07 33.94 33.94 33.94 33.94 0.0M
2023-07-06 34.53 34.53 34.53 34.53 0.0M
2023-07-05 34.98 34.98 34.98 34.98 0.0M
2023-07-04 35.07 35.07 35.07 35.07 0.0M
2023-07-03 34.78 34.78 34.78 34.78 0.0M
2023-06-30 34.20 34.20 34.20 34.20 0.0M
2023-06-29 34.01 34.01 34.01 34.01 0.0M
2023-06-28 34.01 34.01 34.01 34.01 0.0M
2023-06-27 34.05 34.05 34.05 34.05 0.0M
2023-06-26 33.50 33.50 33.50 33.50 0.0M
2023-06-23 33.93 33.93 33.93 33.93 0.0M
2023-06-22 33.94 33.94 33.94 33.94 0.0M
2023-06-21 34.44 34.44 34.44 34.44 0.0M
2023-06-20 34.59 34.59 34.59 34.59 0.0M
2023-06-19 34.77 34.77 34.77 34.77 0.0M
2023-06-16 35.03 35.03 35.03 35.03 0.0M
2023-06-15 35.11 35.11 35.11 35.11 0.0M
2023-06-14 35.18 35.18 35.18 35.18 0.0M
2023-06-13 34.98 34.98 34.98 34.98 0.0M
2023-06-12 34.86 34.86 34.86 34.86 0.0M
2023-06-09 34.80 34.80 34.80 34.80 0.0M
2023-06-08 34.73 34.73 34.73 34.73 0.0M
2023-06-07 34.35 34.35 34.35 34.35 0.0M
2023-06-06 34.13 34.13 34.13 34.13 0.0M
2023-06-05 34.36 34.36 34.36 34.36 0.0M
2023-06-02 33.67 33.67 33.67 33.67 0.0M
2023-06-01 33.50 33.50 33.50 33.50 0.0M
2023-05-31 33.26 33.26 33.26 33.26 0.0M
2023-05-30 33.70 33.70 33.70 33.70 0.0M
2023-05-29 33.86 33.86 33.86 33.86 0.0M
2023-05-26 33.59 33.59 33.59 33.59 0.0M
2023-05-25 34.08 34.08 34.08 34.08 0.0M
2023-05-24 34.51 34.51 34.51 34.51 0.0M
2023-05-23 34.75 34.75 34.75 34.75 0.0M
2023-05-22 34.47 34.47 34.47 34.47 0.0M
2023-05-19 34.60 34.60 34.60 34.60 0.0M
2023-05-18 34.54 34.54 34.54 34.54 0.0M
2023-05-17 34.12 34.12 34.12 34.12 0.0M
2023-05-16 34.18 34.18 34.18 34.18 0.0M
2023-05-15 34.41 34.41 34.41 34.41 0.0M
2023-05-12 34.42 34.42 34.42 34.42 0.0M
2023-05-11 34.53 34.53 34.53 34.53 0.0M
2023-05-10 35.00 35.00 35.00 35.00 0.0M
2023-05-09 34.91 34.91 34.91 34.91 0.0M
2023-05-08 34.74 34.74 34.74 34.74 0.0M
2023-05-05 34.50 34.50 34.50 34.50 0.0M
2023-05-04 34.25 34.25 34.25 34.25 0.0M
2023-05-03 34.35 34.35 34.35 34.35 0.0M
2023-05-02 35.02 35.02 35.02 35.02 0.0M
2023-04-28 35.04 35.04 35.04 35.04 0.0M
2023-04-27 34.79 34.79 34.79 34.79 0.0M
2023-04-26 34.55 34.55 34.55 34.55 0.0M
2023-04-25 34.91 34.91 34.91 34.91 0.0M
2023-04-24 34.89 34.89 34.89 34.89 0.0M
2023-04-21 35.11 35.11 35.11 35.11 0.0M
2023-04-20 35.04 35.04 35.04 35.04 0.0M
2023-04-19 35.04 35.04 35.04 35.04 0.0M
2023-04-18 35.09 35.09 35.09 35.09 0.0M
2023-04-17 35.21 35.21 35.21 35.21 0.0M
2023-04-14 34.81 34.81 34.81 34.81 0.0M
2023-04-13 34.56 34.56 34.56 34.56 0.0M
2023-04-12 34.83 34.83 34.83 34.83 0.0M
2023-04-11 34.82 34.82 34.82 34.82 0.0M
2023-04-06 34.18 34.18 34.18 34.18 0.0M
2023-04-05 34.25 34.25 34.25 34.25 0.0M
2023-04-04 34.51 34.51 34.51 34.51 0.0M
2023-04-03 34.17 34.17 34.17 34.17 0.0M
2023-03-31 34.20 34.20 34.20 34.20 0.0M
2023-03-30 33.68 33.68 33.68 33.68 0.0M
2023-03-29 32.90 32.90 32.90 32.90 0.0M
2023-03-28 32.63 32.63 32.63 32.63 0.0M
2023-03-27 32.67 32.67 32.67 32.67 0.0M
2023-03-24 33.57 33.57 33.57 33.57 0.0M
2023-03-23 33.80 33.80 33.80 33.80 0.0M
2023-03-22 34.12 34.12 34.12 34.12 0.0M
2023-03-21 33.98 33.98 33.98 33.98 0.0M
2023-03-20 32.38 32.38 32.38 32.38 0.0M
2023-03-17 34.34 34.34 34.34 34.34 0.0M
2023-03-16 33.91 33.91 33.91 33.91 0.0M
2023-03-15 35.67 35.67 35.67 35.67 0.0M
2023-03-14 35.01 35.01 35.01 35.01 0.0M
2023-03-13 36.26 36.26 36.26 36.26 0.0M
2023-03-10 36.81 36.81 36.81 36.81 0.0M
2023-03-09 37.66 37.66 37.66 37.66 0.0M
2023-03-08 37.59 37.59 37.59 37.59 0.0M
2023-03-07 37.69 37.69 37.69 37.69 0.0M
2023-03-06 37.82 37.82 37.82 37.82 0.0M
2023-03-03 37.73 37.73 37.73 37.73 0.0M
2023-03-02 37.16 37.16 37.16 37.16 0.0M
2023-03-01 37.76 37.76 37.76 37.76 0.0M
2023-02-28 37.14 37.14 37.14 37.14 0.0M
2023-02-27 37.01 37.01 37.01 37.01 0.0M
2023-02-24 37.06 37.06 37.06 37.06 0.0M
2023-02-23 36.84 36.84 36.84 36.84 0.0M
2023-02-22 36.88 36.88 36.88 36.88 0.0M
2023-02-21 37.25 37.25 37.25 37.25 0.0M
2023-02-20 37.34 37.34 37.34 37.34 0.0M
2023-02-17 37.04 37.04 37.04 37.04 0.0M
2023-02-16 37.18 37.18 37.18 37.18 0.0M
2023-02-15 36.86 36.86 36.86 36.86 0.0M
2023-02-14 36.70 36.70 36.70 36.70 0.0M
2023-02-13 36.52 36.52 36.52 36.52 0.0M
2023-02-10 36.87 36.87 36.87 36.87 0.0M
2023-02-09 36.83 36.83 36.83 36.83 0.0M
2023-02-08 36.38 36.38 36.38 36.38 0.0M
2023-02-07 35.76 35.76 35.76 35.76 0.0M
2023-02-06 35.85 35.85 35.85 35.85 0.0M
2023-02-03 35.93 35.93 35.93 35.93 0.0M
2023-02-02 35.91 35.91 35.91 35.91 0.0M
2023-02-01 36.07 36.07 36.07 36.07 0.0M
2023-01-31 35.83 35.83 35.83 35.83 0.0M
2023-01-30 35.34 35.34 35.34 35.34 0.0M
2023-01-27 35.62 35.62 35.62 35.62 0.0M
2023-01-26 35.58 35.58 35.58 35.58 0.0M
2023-01-25 35.50 35.50 35.50 35.50 0.0M
2023-01-24 35.47 35.47 35.47 35.47 0.0M
2023-01-23 35.26 35.26 35.26 35.26 0.0M
2023-01-20 35.21 35.21 35.21 35.21 0.0M
2023-01-19 35.10 35.10 35.10 35.10 0.0M
2023-01-18 35.29 35.29 35.29 35.29 0.0M
2023-01-17 35.30 35.30 35.30 35.30 0.0M
2023-01-16 35.06 35.06 35.06 35.06 0.0M
2023-01-13 35.21 35.21 35.21 35.21 0.0M
2023-01-12 34.87 34.87 34.87 34.87 0.0M
2023-01-11 34.73 34.73 34.73 34.73 0.0M
2023-01-10 34.76 34.76 34.76 34.76 0.0M
2023-01-09 35.11 35.11 35.11 35.11 0.0M
2023-01-06 34.54 34.54 34.54 34.54 0.0M
2023-01-05 34.29 34.29 34.29 34.29 0.0M
2023-01-04 34.16 34.16 34.16 34.16 0.0M
2023-01-03 34.00 34.00 34.00 34.00 0.0M
2023-01-02 33.48 33.48 33.48 33.48 0.0M