UK markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.5390+0.0064 (+0.42%)
As of 09:51PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
30 Apr 2024------
29 Apr 20241.97242.02151.97242.02152.0215-
26 Apr 20241.96522.01551.96522.01552.0155-
25 Apr 20241.96941.98001.96941.98001.9800-
24 Apr 20241.95521.96321.95521.96321.9632-
23 Apr 20241.96261.96581.96261.96581.9658-
22 Apr 20241.95741.96361.95741.96361.9636-
19 Apr 20241.95681.95681.93701.93701.9370-
18 Apr 20241.96061.96061.96061.96061.9606-
17 Apr 20241.96181.97241.96181.97241.9724-
16 Apr 20241.95881.96381.95881.96381.9638-
15 Apr 20241.94781.94781.94781.94781.9478-
12 Apr 20241.96801.96801.96801.96801.9680-
11 Apr 20242.04002.04001.97081.97081.9708-
10 Apr 20242.04002.04002.01452.01452.0145-
09 Apr 20242.04002.04002.02802.02802.0280-
08 Apr 20242.06502.06502.06502.06502.0650-
05 Apr 20242.06002.11152.06002.11152.1115-
04 Apr 20241.97702.10301.97702.10302.1030-
03 Apr 20241.97402.02551.97402.02552.0255-
02 Apr 20241.93922.08851.93922.08852.0885-
28 Mar 20241.91482.00501.91482.00502.0050-
27 Mar 20241.91262.00201.91262.00202.0020-
26 Mar 20241.90781.99741.90781.99741.9974-
25 Mar 20241.90282.03551.90282.03552.0355-
22 Mar 20241.88761.98901.88761.98901.9890-
21 Mar 20241.87901.96761.87901.96761.9676-
20 Mar 20241.87101.94441.87101.94441.9444-
19 Mar 20241.86261.93681.86261.93681.9368-
18 Mar 20241.86121.86121.86121.86121.8612-
15 Mar 2024------
14 Mar 20241.92001.93601.92001.93601.9360-
13 Mar 20241.92001.92001.88961.88961.8896-
12 Mar 2024------
11 Mar 20241.92001.92001.91021.91021.9102-
08 Mar 2024------
07 Mar 20241.93501.93501.92341.92341.9234-
06 Mar 20241.88021.89981.88021.89981.8998-
05 Mar 20241.97022.00901.97022.00902.0090-
04 Mar 20241.97021.97021.97021.97021.9702-
01 Mar 20241.86201.94041.86201.94041.9404-
29 Feb 20241.86201.86201.86121.86121.8612-
28 Feb 20241.86001.86001.82821.82821.8282-
27 Feb 20241.06001.06001.06001.06001.0600-
26 Feb 20241.06001.06001.06001.06001.0600-
23 Feb 20241.87001.87001.85841.85841.8584-
22 Feb 20241.85001.85681.85001.85681.8568-
21 Feb 20241.85001.85001.82921.82921.8292-
20 Feb 20241.85001.85001.84541.84541.8454-
19 Feb 20241.83921.85021.83921.85021.8502-
16 Feb 20241.82541.84621.82541.84621.8462-
15 Feb 20241.90001.90001.82341.82341.8234-
14 Feb 20241.90001.90001.86921.86921.8692-
13 Feb 20241.90001.90001.86821.86821.8682-
12 Feb 20241.83281.85821.83281.85821.8582-
09 Feb 20241.83101.84421.83101.84421.8442-
08 Feb 20241.79841.84801.79841.84801.8480-
07 Feb 2024------
06 Feb 20241.82841.82841.82841.82841.8284-
05 Feb 20241.79481.79481.79481.79481.7948-
02 Feb 2024------
01 Feb 2024------
31 Jan 20241.06001.06001.06001.06001.0600-
30 Jan 20241.85581.85581.83161.83161.8316-
29 Jan 20241.77541.77541.72141.72141.7214-
26 Jan 20241.76381.77961.76381.77961.7796-
25 Jan 20241.77201.78461.77201.78461.7846-
24 Jan 20241.76921.78901.76921.78901.7890-
23 Jan 20241.77001.79121.77001.79121.7912-
22 Jan 20241.82001.82001.82001.82001.8200-
19 Jan 20241.81541.82141.81541.82141.8214-
18 Jan 20241.88001.88001.85621.85621.8562-
17 Jan 20241.88001.88001.86241.86241.8624-
16 Jan 20241.88001.88001.86721.86721.8672-
15 Jan 20241.83701.86021.83701.86021.8602-
12 Jan 20241.84381.85341.84381.85341.8534-
11 Jan 20241.83301.83701.83301.83701.8370-
10 Jan 20241.82201.86041.82201.86041.8604-
09 Jan 20241.81561.83481.81561.83481.8348-
08 Jan 20241.79261.79261.79261.79261.7926-
05 Jan 20241.77661.77881.77661.77881.7788-
04 Jan 20241.86441.86441.86441.86441.8644-
03 Jan 20241.78981.79721.78981.79721.7972-
02 Jan 20241.79421.80501.79421.80501.8050-
29 Dec 20231.06001.06001.06001.06001.0600-
28 Dec 20231.06001.06001.06001.06001.0600-
27 Dec 2023------
22 Dec 20231.78001.79021.78001.79021.7902-
21 Dec 20231.79801.79801.78341.78341.7834-
20 Dec 20231.80761.80761.80441.80441.8044-
19 Dec 20231.82801.82801.80861.80861.8086-
18 Dec 20231.81741.82901.81741.82901.8290-
15 Dec 20231.87701.87701.80981.82101.82102,100
14 Dec 20231.80381.81541.80381.81541.8154-
13 Dec 2023------
12 Dec 20231.78141.80061.78141.80061.8006-
11 Dec 20231.78561.78861.78561.78861.7886-
08 Dec 20231.79001.79701.79001.79701.7970-
07 Dec 20231.79001.79001.78521.78521.7852-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...