UK markets closed

Expat Romania BET - BK UCITS ETF (ROX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
2.1055+0.0865 (+4.28%)
At close: 05:36PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.08652.10552.08652.10552.1055-
16 May 20242.08702.08702.01902.01902.01902,000
15 May 20242.08802.08902.08802.08902.0890-
14 May 20242.04202.04802.04202.04802.0480-
13 May 20242.07102.10352.07102.07252.0725570
10 May 20242.05302.07002.05302.07002.0700-
09 May 20242.06002.06102.06002.06102.0610-
08 May 20242.04102.04102.03352.03352.0335-
07 May 20242.07752.07752.03652.04352.04353,729
06 May 20242.04252.04352.04252.04352.0435-
03 May 20242.04702.04752.04702.04752.0475-
02 May 2024------
30 Apr 20242.03252.03252.02302.02302.0230-
29 Apr 20242.01752.02302.01752.02302.0230-
26 Apr 20242.04502.04502.00552.01502.01503,824
25 Apr 20242.00702.01252.00702.01252.0125-
24 Apr 20241.99442.01001.99442.01002.0100-
23 Apr 20241.99302.00051.99302.00052.0005-
22 Apr 20241.96261.98861.96261.98741.9874-
19 Apr 20241.99441.99781.99441.99781.9978-
18 Apr 20241.99882.00451.99882.00452.0045-
17 Apr 20241.99742.00901.99742.00902.0090-
16 Apr 20241.98801.99781.98801.99781.9978-
15 Apr 20241.98862.00651.98862.00652.0065-
12 Apr 20242.01252.01252.00402.00402.0040-
11 Apr 20242.06002.06002.06002.06002.060039,200
10 Apr 20242.04502.05852.04002.05852.0585380
09 Apr 20242.05752.05752.04502.04502.0450-
08 Apr 20242.07852.07852.04252.07452.07457,981
05 Apr 20242.08952.08952.08952.08952.0895-
04 Apr 20242.08152.08152.08152.08152.0815-
03 Apr 20242.06752.06752.06752.06752.0675-
02 Apr 20242.05202.06502.05202.06502.0650-
28 Mar 20242.00002.00001.99341.99581.9958-
27 Mar 20242.00002.00001.98381.98381.9838-
26 Mar 20242.00002.00001.97901.97901.9790-
25 Mar 20242.00002.02501.97081.97081.97085,000
22 Mar 20241.96662.02451.96662.02452.0245-
21 Mar 20241.98381.99981.98381.99981.9998-
20 Mar 20241.94261.94261.93441.93441.9344-
19 Mar 20241.93601.93601.91521.91521.9152-
18 Mar 20241.93581.93581.92061.92061.9206-
15 Mar 20242.01002.01001.97201.97201.972030,000
14 Mar 20241.94361.97201.94361.97201.9720-
13 Mar 20241.94281.94281.94281.94281.9428-
12 Mar 20241.94121.94701.94121.94701.9470-
11 Mar 20241.94661.94781.94661.94781.9478-
08 Mar 20241.95781.95781.92681.92681.92685,202
07 Mar 20241.95621.96081.95621.96081.9608-
06 Mar 20241.94061.94861.94061.94861.9486-
05 Mar 20241.97061.97061.96921.96921.96925,366
04 Mar 2024------
01 Mar 20241.89641.92221.89641.92221.9222-
29 Feb 20241.89241.89801.89241.89801.8980-
28 Feb 20241.86421.86421.86421.86421.8642-
27 Feb 2024------
26 Feb 20241.87001.87001.86201.86201.86203,797
23 Feb 20241.88781.88781.88781.88781.8878-
22 Feb 20241.89941.90501.89941.90501.9050-
21 Feb 20241.88081.88521.88081.88521.8852-
20 Feb 20241.88141.88141.88101.88101.8810-
19 Feb 20241.91541.91541.88281.88581.885826,854
16 Feb 20241.88221.88681.88221.88681.8868-
15 Feb 20241.90001.90001.84641.84641.846426,800
14 Feb 20241.90061.90301.90061.90301.9030-
13 Feb 20241.90421.90521.90421.90521.9052-
12 Feb 20241.88961.89461.88961.89461.8946-
09 Feb 20241.83341.87081.83341.87081.87083,000
08 Feb 20241.87241.87241.87241.87241.8724-
07 Feb 20241.86441.86441.86401.86401.8640-
06 Feb 20241.86421.86421.85001.86101.861010
05 Feb 20241.86941.86941.86181.86181.8618-
02 Feb 20241.87241.87241.85621.85621.8562-
01 Feb 20241.85441.85441.85441.85441.8544-
31 Jan 20241.83801.83801.80481.80481.8048-
30 Jan 20241.84961.84961.77701.82961.82962,080
29 Jan 20241.81061.81061.81061.81061.8106-
26 Jan 20241.80441.80721.80441.80721.8072-
25 Jan 20241.81781.81781.80861.80861.8086-
24 Jan 20241.85081.85081.76901.76901.7690215
23 Jan 20241.81681.82201.81681.82201.8220-
22 Jan 20241.86821.86821.84941.84941.8494-
19 Jan 20241.85741.86241.85741.86241.8624-
18 Jan 20241.88721.89441.88001.89221.892220,000
17 Jan 20241.89521.89921.89521.89921.8992-
16 Jan 20241.89881.90381.88001.90381.90389,368
15 Jan 20241.89681.89681.89681.89681.8968-
12 Jan 20241.88161.88441.88161.88441.8844-
11 Jan 20241.87341.91101.87341.87341.87342,250
10 Jan 20241.88861.89721.88861.89721.8972-
09 Jan 20241.86201.86661.86201.86661.8666-
08 Jan 20241.87541.87541.84841.85081.85081,199
05 Jan 20241.82201.82941.82201.82941.8294-
04 Jan 20241.85721.85721.82081.83181.8318960
03 Jan 20241.83421.83421.81901.81901.8190-
02 Jan 20241.83021.83561.83021.83561.8356-
29 Dec 20231.81941.81941.81941.81941.8194-
28 Dec 20231.82181.82621.82181.82621.8262-
27 Dec 20231.82341.82741.82341.82741.8274-
22 Dec 20231.81221.83141.77601.83141.83142,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...