Xtrackers ATX UCITS ETF 1C (XB4A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 67.96 | 67.96 | 67.26 | 67.31 | 67.31 | - |
| 25 Apr 2024 | 67.76 | 68.01 | 67.41 | 67.43 | 67.43 | - |
| 24 Apr 2024 | 68.01 | 68.28 | 67.58 | 67.66 | 67.66 | - |
| 23 Apr 2024 | 67.53 | 68.19 | 67.53 | 67.84 | 67.84 | - |
| 22 Apr 2024 | 67.43 | 67.69 | 67.13 | 67.55 | 67.55 | - |
| 19 Apr 2024 | 67.11 | 67.32 | 66.82 | 66.89 | 66.89 | - |
| 18 Apr 2024 | 67.03 | 67.20 | 66.77 | 66.80 | 66.80 | - |
| 17 Apr 2024 | 66.02 | 67.00 | 66.02 | 66.40 | 66.40 | - |
| 16 Apr 2024 | 66.72 | 66.72 | 66.36 | 66.47 | 66.47 | - |
| 15 Apr 2024 | 67.66 | 67.90 | 66.60 | 66.60 | 66.60 | - |
| 12 Apr 2024 | 67.57 | 68.22 | 67.24 | 67.24 | 67.24 | - |
| 11 Apr 2024 | 67.36 | 67.96 | 67.33 | 67.43 | 67.43 | - |
| 10 Apr 2024 | 67.99 | 68.23 | 67.41 | 67.41 | 67.41 | - |
| 09 Apr 2024 | 67.61 | 67.89 | 67.41 | 67.41 | 67.41 | - |
| 08 Apr 2024 | 67.68 | 67.70 | 67.36 | 67.40 | 67.40 | - |
| 05 Apr 2024 | 66.23 | 67.06 | 66.23 | 66.88 | 66.88 | - |
| 04 Apr 2024 | 66.27 | 67.34 | 66.27 | 66.50 | 66.50 | - |
| 03 Apr 2024 | 66.44 | 66.71 | 66.14 | 66.31 | 66.31 | - |
| 02 Apr 2024 | 66.37 | 66.86 | 66.35 | 66.39 | 66.39 | - |
| 28 Mar 2024 | 66.08 | 66.59 | 66.08 | 66.23 | 66.23 | - |
| 27 Mar 2024 | 65.99 | 66.37 | 65.98 | 66.09 | 66.09 | - |
| 26 Mar 2024 | 65.53 | 65.98 | 65.51 | 65.51 | 65.51 | - |
| 25 Mar 2024 | 65.27 | 65.97 | 65.27 | 65.59 | 65.59 | - |
| 22 Mar 2024 | 65.54 | 65.82 | 65.39 | 65.41 | 65.41 | - |
| 21 Mar 2024 | 65.31 | 65.44 | 64.93 | 64.95 | 64.95 | - |
| 20 Mar 2024 | 64.55 | 64.93 | 64.46 | 64.58 | 64.58 | - |
| 19 Mar 2024 | 64.52 | 64.60 | 64.47 | 64.60 | 64.60 | - |
| 18 Mar 2024 | 63.76 | 64.18 | 63.76 | 64.10 | 64.10 | - |
| 15 Mar 2024 | 63.38 | 64.30 | 63.38 | 64.18 | 64.18 | - |
| 14 Mar 2024 | 63.87 | 63.94 | 63.52 | 63.52 | 63.52 | - |
| 13 Mar 2024 | 63.36 | 63.93 | 63.36 | 63.93 | 63.93 | - |
| 12 Mar 2024 | 63.05 | 63.23 | 63.05 | 63.11 | 63.11 | - |
| 11 Mar 2024 | 62.81 | 63.38 | 62.81 | 63.11 | 63.11 | - |
| 08 Mar 2024 | 63.27 | 63.63 | 63.27 | 63.45 | 63.45 | - |
| 07 Mar 2024 | 63.11 | 63.60 | 63.11 | 63.60 | 63.60 | - |
| 06 Mar 2024 | 63.43 | 63.92 | 63.43 | 63.92 | 63.92 | - |
| 05 Mar 2024 | 62.95 | 63.40 | 62.95 | 63.40 | 63.40 | - |
| 04 Mar 2024 | 63.17 | 63.49 | 63.17 | 63.49 | 63.49 | - |
| 01 Mar 2024 | 62.88 | 63.30 | 62.88 | 63.30 | 63.30 | - |
| 29 Feb 2024 | 63.31 | 63.31 | 62.92 | 62.92 | 62.92 | - |
| 28 Feb 2024 | 63.43 | 63.77 | 63.43 | 63.65 | 63.65 | - |
| 27 Feb 2024 | 63.04 | 63.80 | 63.04 | 63.80 | 63.80 | - |
| 26 Feb 2024 | 63.06 | 63.46 | 63.06 | 63.46 | 63.46 | - |
| 23 Feb 2024 | 63.81 | 63.92 | 63.67 | 63.67 | 63.67 | - |
| 22 Feb 2024 | 63.97 | 64.38 | 63.97 | 64.38 | 64.38 | - |
| 21 Feb 2024 | 63.54 | 64.05 | 63.54 | 64.05 | 64.05 | - |
| 20 Feb 2024 | 63.33 | 63.86 | 63.33 | 63.54 | 63.54 | - |
| 19 Feb 2024 | 63.63 | 63.76 | 63.63 | 63.76 | 63.76 | 20 |
| 16 Feb 2024 | 63.22 | 64.11 | 63.22 | 64.11 | 64.11 | - |
| 15 Feb 2024 | 63.08 | 63.32 | 63.08 | 63.31 | 63.31 | - |
| 14 Feb 2024 | 62.88 | 63.62 | 62.88 | 63.40 | 63.40 | - |
| 13 Feb 2024 | 63.30 | 63.46 | 63.30 | 63.32 | 63.32 | - |
| 12 Feb 2024 | 62.95 | 63.55 | 62.95 | 63.55 | 63.55 | - |
| 09 Feb 2024 | 63.02 | 63.21 | 63.02 | 63.21 | 63.21 | - |
| 08 Feb 2024 | 63.23 | 63.23 | 63.14 | 63.14 | 63.14 | - |
| 07 Feb 2024 | 64.12 | 64.14 | 63.81 | 63.81 | 63.81 | - |
| 06 Feb 2024 | 64.02 | 64.47 | 64.02 | 64.47 | 64.47 | - |
| 05 Feb 2024 | 64.36 | 64.36 | 64.17 | 64.17 | 64.17 | - |
| 02 Feb 2024 | 64.72 | 64.92 | 64.72 | 64.86 | 64.86 | - |
| 01 Feb 2024 | 64.27 | 65.32 | 64.27 | 65.32 | 65.32 | 2 |
| 31 Jan 2024 | 64.44 | 64.97 | 64.44 | 64.97 | 64.97 | - |
| 30 Jan 2024 | 64.46 | 64.84 | 64.46 | 64.84 | 64.84 | - |
| 29 Jan 2024 | 64.48 | 65.01 | 64.48 | 64.71 | 64.71 | - |
| 26 Jan 2024 | 64.33 | 64.90 | 64.33 | 64.53 | 64.53 | - |
| 25 Jan 2024 | 64.06 | 64.65 | 64.06 | 64.36 | 64.36 | - |
| 24 Jan 2024 | 63.61 | 64.38 | 63.61 | 64.38 | 64.38 | - |
| 23 Jan 2024 | 63.06 | 63.62 | 63.06 | 63.55 | 63.55 | - |
| 22 Jan 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 19 Jan 2024 | 62.72 | 62.99 | 62.72 | 62.96 | 62.96 | - |
| 18 Jan 2024 | 62.17 | 62.72 | 62.17 | 62.66 | 62.66 | - |
| 17 Jan 2024 | 62.67 | 62.81 | 62.42 | 62.42 | 62.42 | - |
| 16 Jan 2024 | 63.31 | 63.57 | 63.31 | 63.57 | 63.57 | - |
| 15 Jan 2024 | 64.61 | 64.61 | 63.61 | 63.61 | 63.61 | 7 |
| 12 Jan 2024 | 63.82 | 64.13 | 63.82 | 64.13 | 64.13 | - |
| 11 Jan 2024 | 64.25 | 64.38 | 64.25 | 64.25 | 64.25 | - |
| 10 Jan 2024 | 63.79 | 64.29 | 63.79 | 64.29 | 64.29 | - |
| 09 Jan 2024 | 64.09 | 64.53 | 63.92 | 63.92 | 63.92 | 100 |
| 08 Jan 2024 | 64.10 | 64.13 | 64.10 | 64.13 | 64.13 | - |
| 05 Jan 2024 | 64.00 | 64.52 | 64.00 | 64.52 | 64.52 | - |
| 04 Jan 2024 | 63.15 | 63.92 | 63.15 | 63.66 | 63.66 | 83 |
| 03 Jan 2024 | 63.61 | 63.98 | 63.61 | 63.62 | 63.62 | - |
| 02 Jan 2024 | 64.02 | 64.11 | 64.02 | 64.11 | 64.11 | - |
| 29 Dec 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 28 Dec 2023 | 64.38 | 64.38 | 63.82 | 63.84 | 63.84 | - |
| 27 Dec 2023 | 63.84 | 64.33 | 63.84 | 64.33 | 64.33 | - |
| 22 Dec 2023 | 63.42 | 64.09 | 63.42 | 63.69 | 63.69 | - |
| 21 Dec 2023 | 63.16 | 63.81 | 63.16 | 63.47 | 63.47 | - |
| 20 Dec 2023 | 63.20 | 64.01 | 63.20 | 63.43 | 63.43 | - |
| 19 Dec 2023 | 62.96 | 63.50 | 62.96 | 63.50 | 63.50 | - |
| 18 Dec 2023 | 62.72 | 63.47 | 62.72 | 63.36 | 63.36 | - |
| 15 Dec 2023 | 62.83 | 63.35 | 62.72 | 62.72 | 62.72 | - |
| 14 Dec 2023 | 62.19 | 63.05 | 62.19 | 63.05 | 63.05 | - |
| 13 Dec 2023 | 61.53 | 62.10 | 61.53 | 61.64 | 61.64 | - |
| 12 Dec 2023 | 62.16 | 62.16 | 61.96 | 61.96 | 61.96 | - |
| 11 Dec 2023 | 62.11 | 62.24 | 62.11 | 62.17 | 62.17 | - |
| 08 Dec 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 07 Dec 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 06 Dec 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 05 Dec 2023 | 61.78 | 62.19 | 61.78 | 62.14 | 62.14 | - |
| 04 Dec 2023 | 62.42 | 62.42 | 62.22 | 62.25 | 62.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.