iShares ATX UCITS ETF (DE)

ATXEX
🏛️ germany →
50.73
Last Update: 2025-10-03
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
2024-12-30 38.42 38.42 38.42 38.42 0.0M
2024-12-27 38.46 38.46 38.46 38.46 0.0M
2024-12-23 37.91 37.91 37.91 37.91 0.0M
2024-12-20 37.70 37.70 37.70 37.70 0.0M
2024-12-19 38.08 38.08 38.08 38.08 0.0M
2024-12-18 38.05 38.05 38.05 38.05 0.0M
2024-12-17 38.28 38.28 38.28 38.28 0.0M
2024-12-16 38.54 38.54 38.54 38.54 0.0M
2024-12-13 38.74 38.74 38.74 38.74 0.0M
2024-12-12 38.67 38.67 38.67 38.67 0.0M
2024-12-11 38.46 38.46 38.46 38.46 0.0M
2024-12-10 38.26 38.26 38.26 38.26 0.0M
2024-12-09 38.09 38.09 38.09 38.09 0.0M
2024-12-06 38.02 38.02 38.02 38.02 0.0M
2024-12-05 37.80 37.80 37.80 37.80 0.0M
2024-12-04 37.49 37.49 37.49 37.49 0.0M
2024-12-03 37.79 37.79 37.79 37.79 0.0M
2024-12-02 37.46 37.46 37.46 37.46 0.0M
2024-11-29 37.49 37.49 37.49 37.49 0.0M
2024-11-28 37.49 37.49 37.49 37.49 0.0M
2024-11-27 37.19 37.19 37.19 37.19 0.0M
2024-11-26 37.37 37.37 37.37 37.37 0.0M
2024-11-25 37.51 37.51 37.51 37.51 0.0M
2024-11-22 37.59 37.59 37.59 37.59 0.0M
2024-11-21 37.18 37.18 37.18 37.18 0.0M
2024-11-20 37.50 37.50 37.50 37.50 0.0M
2024-11-19 37.99 37.99 37.99 37.99 0.0M
2024-11-18 37.89 37.89 37.89 37.89 0.0M
2024-11-15 37.47 37.47 37.47 37.47 0.0M
2024-11-14 36.91 36.91 36.91 36.91 0.0M
2024-11-13 37.26 37.26 37.26 37.26 0.0M
2024-11-12 37.66 37.66 37.66 37.66 0.0M
2024-11-11 37.94 37.94 37.94 37.94 0.0M
2024-11-08 37.82 37.82 37.82 37.82 0.0M
2024-11-07 37.62 37.62 37.62 37.62 0.0M
2024-11-06 38.10 38.10 38.10 38.10 0.0M
2024-11-05 37.55 37.55 37.55 37.55 0.0M
2024-11-04 37.41 37.41 37.41 37.41 0.0M
2024-11-01 37.51 37.51 37.51 37.51 0.0M
2024-10-31 37.78 37.78 37.78 37.78 0.0M
2024-10-30 38.05 38.05 38.05 38.05 0.0M
2024-10-29 38.37 38.37 38.37 38.37 0.0M
2024-10-28 38.03 38.03 38.03 38.03 0.0M
2024-10-25 37.83 37.83 37.83 37.83 0.0M
2024-10-24 37.88 37.88 37.88 37.88 0.0M
2024-10-23 38.11 38.11 38.11 38.11 0.0M
2024-10-22 38.16 38.16 38.16 38.16 0.0M
2024-10-21 38.56 38.56 38.56 38.56 0.0M
2024-10-18 38.34 38.34 38.34 38.34 0.0M
2024-10-17 38.44 38.44 38.44 38.44 0.0M
2024-10-16 38.21 38.21 38.21 38.21 0.0M
2024-10-15 38.12 38.12 38.12 38.12 0.0M
2024-10-14 38.26 38.26 38.26 38.26 0.0M
2024-10-11 38.31 38.31 38.31 38.31 0.0M
2024-10-10 38.41 38.41 38.41 38.41 0.0M
2024-10-09 37.97 37.97 37.97 37.97 0.0M
2024-10-08 38.01 38.01 38.01 38.01 0.0M
2024-10-07 38.27 38.27 38.27 38.27 0.0M
2024-10-04 38.23 38.23 38.23 38.23 0.0M
2024-10-03 38.24 38.24 38.24 38.24 0.0M
2024-10-02 38.43 38.43 38.43 38.43 0.0M
2024-10-01 38.63 38.63 38.63 38.63 0.0M
2024-09-30 38.74 38.74 38.74 38.74 0.0M
2024-09-27 38.62 38.62 38.62 38.62 0.0M
2024-09-26 38.45 38.45 38.45 38.45 0.0M
2024-09-25 38.08 38.08 38.08 38.08 0.0M
2024-09-24 38.34 38.34 38.34 38.34 0.0M
2024-09-23 38.33 38.33 38.33 38.33 0.0M
2024-09-20 38.63 38.63 38.63 38.63 0.0M
2024-09-19 38.76 38.76 38.76 38.76 0.0M
2024-09-18 38.24 38.24 38.24 38.24 0.0M
2024-09-17 38.38 38.38 38.38 38.38 0.0M
2024-09-16 38.14 38.14 38.14 38.14 0.0M
2024-09-13 39.42 39.42 39.42 39.42 0.0M
2024-09-12 39.56 39.56 39.56 39.56 0.0M
2024-09-11 39.58 39.58 39.58 39.58 0.0M
2024-09-10 39.71 39.71 39.71 39.71 0.0M
2024-09-09 39.55 39.55 39.55 39.55 0.0M
2024-09-06 39.46 39.46 39.46 39.46 0.0M
2024-09-05 39.86 39.86 39.86 39.86 0.0M
2024-09-04 39.77 39.77 39.77 39.77 0.0M
2024-09-03 41.03 41.03 41.03 41.03 0.0M
2024-09-02 40.87 40.87 40.87 40.87 0.0M
2024-08-30 40.78 40.78 40.78 40.78 0.0M
2024-08-29 40.71 40.71 40.71 40.71 0.0M
2024-08-28 40.52 40.52 40.52 40.52 0.0M
2024-08-27 40.64 40.64 40.64 40.64 0.0M
2024-08-26 40.48 40.48 40.48 40.48 0.0M
2024-08-23 40.17 40.17 40.17 40.17 0.0M
2024-08-22 40.10 40.10 40.10 40.10 0.0M
2024-08-21 39.98 39.98 39.98 39.98 0.0M
2024-08-20 40.23 40.23 40.23 40.23 0.0M
2024-08-19 39.87 39.87 39.87 39.87 0.0M
2024-08-16 39.87 39.87 39.87 39.87 0.0M
2024-08-15 39.41 39.41 39.41 39.41 0.0M
2024-08-14 39.13 39.13 39.13 39.13 0.0M
2024-08-13 39.30 39.30 39.30 39.30 0.0M
2024-08-12 39.17 39.17 39.17 39.17 0.0M
2024-08-09 39.18 39.18 39.18 39.18 0.0M
2024-08-08 38.67 38.67 38.67 38.67 0.0M
2024-08-07 38.43 38.43 38.43 38.43 0.0M
2024-08-06 38.33 38.33 38.33 38.33 0.0M
2024-08-05 37.50 37.50 37.50 37.50 0.0M
2024-08-02 39.69 39.69 39.69 39.69 0.0M
2024-08-01 40.59 40.59 40.59 40.59 0.0M
2024-07-31 40.67 40.67 40.67 40.67 0.0M
2024-07-30 40.48 40.48 40.48 40.48 0.0M
2024-07-29 40.38 40.38 40.38 40.38 0.0M
2024-07-26 40.18 40.18 40.18 40.18 0.0M
2024-07-25 39.85 39.85 39.85 39.85 0.0M
2024-07-24 40.37 40.37 40.37 40.37 0.0M
2024-07-23 40.51 40.51 40.51 40.51 0.0M
2024-07-22 40.39 40.39 40.39 40.39 0.0M
2024-07-19 40.25 40.25 40.25 40.25 0.0M
2024-07-18 40.53 40.53 40.53 40.53 0.0M
2024-07-17 40.35 40.35 40.35 40.35 0.0M
2024-07-16 40.17 40.17 40.17 40.17 0.0M
2024-07-15 40.53 40.53 40.53 40.53 0.0M
2024-07-12 40.43 40.43 40.43 40.43 0.0M
2024-07-11 40.19 40.19 40.19 40.19 0.0M
2024-07-10 39.97 39.97 39.97 39.97 0.0M
2024-07-09 40.42 40.42 40.42 40.42 0.0M
2024-07-08 40.70 40.70 40.70 40.70 0.0M
2024-07-05 40.85 40.85 40.85 40.85 0.0M
2024-07-04 40.46 40.46 40.46 40.46 0.0M
2024-07-03 40.29 40.29 40.29 40.29 0.0M
2024-07-02 39.89 39.89 39.89 39.89 0.0M
2024-07-01 39.83 39.83 39.83 39.83 0.0M
2024-06-28 39.56 39.56 39.56 39.56 0.0M
2024-06-27 39.31 39.31 39.31 39.31 0.0M
2024-06-26 39.64 39.64 39.64 39.64 0.0M
2024-06-25 39.53 39.53 39.53 39.53 0.0M
2024-06-24 39.39 39.39 39.39 39.39 0.0M
2024-06-21 39.75 39.75 39.75 39.75 0.0M
2024-06-20 39.53 39.53 39.53 39.53 0.0M
2024-06-19 39.35 39.35 39.35 39.35 0.0M
2024-06-18 39.29 39.29 39.29 39.29 0.0M
2024-06-17 38.96 38.96 38.96 38.96 0.0M
2024-06-14 39.34 39.34 39.34 39.34 0.0M
2024-06-13 40.27 40.27 40.27 40.27 0.0M
2024-06-12 39.99 39.99 39.99 39.99 0.0M
2024-06-11 40.19 40.19 40.19 40.19 0.0M
2024-06-10 39.96 39.96 39.96 39.96 0.0M
2024-06-07 40.54 40.54 40.54 40.54 0.0M
2024-06-06 40.23 40.23 40.23 40.23 0.0M
2024-06-05 40.15 40.15 40.15 40.15 0.0M
2024-06-04 40.45 40.45 40.45 40.45 0.0M
2024-06-03 40.62 40.62 40.62 40.62 0.0M
2024-05-31 39.99 39.99 39.99 39.99 0.0M
2024-05-30 39.84 39.84 39.84 39.84 0.0M
2024-05-29 40.43 40.43 40.43 40.43 0.0M
2024-05-28 40.65 40.65 40.65 40.65 0.0M
2024-05-27 40.60 40.60 40.60 40.60 0.0M
2024-05-24 40.35 40.35 40.35 40.35 0.0M
2024-05-23 40.61 40.61 40.61 40.61 0.0M
2024-05-22 40.66 40.66 40.66 40.66 0.0M
2024-05-21 40.67 40.67 40.67 40.67 0.0M
2024-05-20 40.70 40.70 40.70 40.70 0.0M
2024-05-17 40.14 40.14 40.14 40.14 0.0M
2024-05-16 40.03 40.03 40.03 40.03 0.0M
2024-05-15 40.21 40.21 40.21 40.21 0.0M
2024-05-14 39.92 39.92 39.92 39.92 0.0M
2024-05-13 39.92 39.92 39.92 39.92 0.0M
2024-05-10 39.93 39.93 39.93 39.93 0.0M
2024-05-09 39.19 39.19 39.19 39.19 0.0M
2024-05-08 39.31 39.31 39.31 39.31 0.0M
2024-05-07 38.94 38.94 38.94 38.94 0.0M
2024-05-06 38.81 38.81 38.81 38.81 0.0M
2024-05-03 38.76 38.76 38.76 38.76 0.0M
2024-05-02 38.28 38.28 38.28 38.28 0.0M
2024-04-30 38.44 38.44 38.44 38.44 0.0M
2024-04-29 38.17 38.17 38.17 38.17 0.0M
2024-04-26 38.45 38.45 38.45 38.45 0.0M
2024-04-25 38.27 38.27 38.27 38.27 0.0M
2024-04-24 38.43 38.43 38.30 38.30 0.0M
2024-04-23 38.19 38.19 38.19 38.19 0.0M
2024-04-22 38.08 38.08 38.08 38.08 0.0M
2024-04-19 37.84 37.84 37.84 37.84 0.0M
2024-04-18 37.82 37.82 37.82 37.82 0.0M
2024-04-17 37.78 37.78 37.78 37.78 0.0M
2024-04-16 37.59 37.59 37.59 37.59 0.0M
2024-04-15 38.29 38.29 38.29 38.29 0.0M
2024-04-12 38.32 38.32 38.32 38.32 0.0M
2024-04-11 38.35 38.35 38.35 38.35 0.0M
2024-04-10 38.49 38.49 38.49 38.49 0.0M
2024-04-09 38.13 38.13 38.13 38.13 0.0M
2024-04-08 37.97 37.97 37.97 37.97 0.0M
2024-04-05 37.84 37.84 37.84 37.84 0.0M
2024-04-04 37.81 37.81 37.81 37.81 0.0M
2024-04-03 37.39 37.39 37.39 37.39 0.0M
2024-04-02 37.99 37.99 37.99 37.99 0.0M
2024-03-28 37.49 37.49 37.49 37.49 0.0M
2024-03-27 37.22 37.22 37.22 37.22 0.0M
2024-03-26 37.22 37.22 37.22 37.22 0.0M
2024-03-25 37.21 37.21 37.21 37.21 0.0M
2024-03-22 37.02 37.02 37.02 37.02 0.0M
2024-03-21 36.88 36.88 36.88 36.88 0.0M
2024-03-20 36.50 36.50 36.50 36.50 0.0M
2024-03-19 36.42 36.42 36.42 36.42 0.0M
2024-03-18 36.21 36.21 36.21 36.21 0.0M
2024-03-15 36.11 36.11 36.11 36.11 0.0M
2024-03-14 36.25 36.25 36.25 36.25 0.0M
2024-03-13 35.96 35.96 35.96 35.96 0.0M
2024-03-12 35.78 35.78 35.78 35.78 0.0M
2024-03-11 35.65 35.65 35.65 35.65 0.0M
2024-03-08 36.12 36.12 36.12 36.12 0.0M
2024-03-07 35.94 35.94 35.94 35.94 0.0M
2024-03-06 36.00 36.00 36.00 36.00 0.0M
2024-03-05 35.74 35.74 35.74 35.74 0.0M
2024-03-04 36.01 36.01 36.01 36.01 0.0M
2024-03-01 35.94 35.94 35.94 35.94 0.0M
2024-02-29 35.73 35.73 35.73 35.73 0.0M
2024-02-28 36.18 36.18 36.18 36.18 0.0M
2024-02-27 35.96 35.96 35.96 35.96 0.0M
2024-02-26 36.07 36.07 36.07 36.07 0.0M
2024-02-23 36.21 36.21 36.21 36.21 0.0M
2024-02-22 36.57 36.57 36.57 36.57 0.0M
2024-02-21 36.23 36.23 36.23 36.23 0.0M
2024-02-20 36.14 36.14 36.14 36.14 0.0M
2024-02-19 36.46 36.46 36.46 36.46 0.0M
2024-02-16 36.22 36.22 36.22 36.22 0.0M
2024-02-15 36.07 36.07 36.07 36.07 0.0M
2024-02-14 36.09 36.09 36.09 36.09 0.0M
2024-02-13 36.11 36.11 36.11 36.11 0.0M
2024-02-12 36.02 36.02 36.02 36.02 0.0M
2024-02-09 35.76 35.76 35.76 35.76 0.0M
2024-02-08 35.95 35.95 35.95 35.95 0.0M
2024-02-07 36.33 36.33 36.33 36.33 0.0M
2024-02-06 36.54 36.54 36.54 36.54 0.0M
2024-02-05 36.82 36.82 36.82 36.82 0.0M
2024-02-02 36.84 36.84 36.84 36.84 0.0M
2024-02-01 36.92 36.92 36.92 36.92 0.0M
2024-01-31 36.77 36.77 36.77 36.77 0.0M
2024-01-30 36.80 36.80 36.80 36.80 0.0M
2024-01-29 36.83 36.83 36.83 36.83 0.0M
2024-01-26 36.65 36.65 36.65 36.65 0.0M
2024-01-25 36.62 36.62 36.62 36.62 0.0M
2024-01-24 36.27 36.27 36.27 36.27 0.0M
2024-01-23 36.10 36.10 36.10 36.10 0.0M
2024-01-22 35.86 35.86 35.86 35.86 0.0M
2024-01-19 35.78 35.78 35.78 35.78 0.0M
2024-01-18 35.38 35.38 35.38 35.38 0.0M
2024-01-17 35.63 35.63 35.63 35.63 0.0M
2024-01-16 36.09 36.09 36.09 36.09 0.0M
2024-01-15 36.37 36.37 36.37 36.37 0.0M
2024-01-12 36.35 36.35 36.35 36.35 0.0M
2024-01-11 36.54 36.54 36.54 36.54 0.0M
2024-01-10 36.47 36.47 36.47 36.47 0.0M
2024-01-09 36.52 36.52 36.52 36.52 0.0M
2024-01-08 36.55 36.55 36.55 36.55 0.0M
2024-01-05 36.39 36.39 36.39 36.39 0.0M
2024-01-04 36.16 36.16 36.16 36.16 0.0M
2024-01-03 36.15 36.15 36.15 36.15 0.0M
2024-01-02 36.70 36.70 36.70 36.70 0.0M