Rize UCITS ICAV - Rize Cybersecurity Data Privacy ETF (RCRS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:36PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 6.45 | 6.46 | 6.41 | 6.43 | 6.43 | 13,808 |
| 21 Jun 2024 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 1,745 |
| 20 Jun 2024 | 6.38 | 6.39 | 6.34 | 6.36 | 6.36 | 16,365 |
| 19 Jun 2024 | 6.37 | 6.37 | 6.33 | 6.35 | 6.35 | 7,548 |
| 18 Jun 2024 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | 5,989 |
| 17 Jun 2024 | 6.42 | 6.43 | 6.35 | 6.37 | 6.37 | 9,932 |
| 14 Jun 2024 | 6.45 | 6.46 | 6.41 | 6.43 | 6.43 | 11,570 |
| 13 Jun 2024 | 6.48 | 6.49 | 6.43 | 6.44 | 6.44 | 13,761 |
| 12 Jun 2024 | 6.46 | 6.51 | 6.46 | 6.49 | 6.49 | 14,628 |
| 11 Jun 2024 | 6.42 | 6.43 | 6.41 | 6.43 | 6.43 | 9,646 |
| 10 Jun 2024 | 6.33 | 6.44 | 6.32 | 6.42 | 6.42 | 30,495 |
| 07 Jun 2024 | 6.27 | 6.29 | 6.24 | 6.29 | 6.29 | 6,654 |
| 06 Jun 2024 | 6.27 | 6.28 | 6.24 | 6.28 | 6.28 | 127,917 |
| 05 Jun 2024 | 6.16 | 6.22 | 6.15 | 6.22 | 6.22 | 14,757 |
| 04 Jun 2024 | 6.13 | 6.19 | 6.11 | 6.12 | 6.12 | 8,088 |
| 03 Jun 2024 | 6.24 | 6.28 | 6.16 | 6.16 | 6.16 | 18,049 |
| 31 May 2024 | 6.27 | 6.27 | 6.13 | 6.13 | 6.13 | 3,336 |
| 30 May 2024 | 6.41 | 6.43 | 6.28 | 6.29 | 6.29 | 8,947 |
| 29 May 2024 | 6.41 | 6.47 | 6.39 | 6.45 | 6.45 | 8,680 |
| 28 May 2024 | 6.54 | 6.55 | 6.45 | 6.47 | 6.47 | 2,972 |
| 27 May 2024 | 6.54 | 6.56 | 6.51 | 6.56 | 6.56 | 10,019 |
| 24 May 2024 | 6.53 | 6.55 | 6.48 | 6.55 | 6.55 | 878 |
| 23 May 2024 | 6.64 | 6.64 | 6.55 | 6.58 | 6.58 | 8,335 |
| 22 May 2024 | 6.61 | 6.61 | 6.58 | 6.61 | 6.61 | 3,617 |
| 21 May 2024 | 6.60 | 6.62 | 6.57 | 6.61 | 6.61 | 12,909 |
| 20 May 2024 | 6.59 | 6.63 | 6.59 | 6.62 | 6.62 | 10,146 |
| 17 May 2024 | 6.62 | 6.64 | 6.58 | 6.62 | 6.62 | 19,200 |
| 16 May 2024 | 6.62 | 6.66 | 6.58 | 6.66 | 6.66 | 8,827 |
| 15 May 2024 | 6.56 | 6.59 | 6.54 | 6.58 | 6.58 | 12,445 |
| 14 May 2024 | 6.53 | 6.56 | 6.53 | 6.55 | 6.55 | 4,146 |
| 13 May 2024 | 6.48 | 6.53 | 6.47 | 6.51 | 6.51 | 8,842 |
| 10 May 2024 | 6.48 | 6.51 | 6.47 | 6.51 | 6.51 | 2,551 |
| 09 May 2024 | 6.45 | 6.47 | 6.44 | 6.46 | 6.46 | 3,582 |
| 08 May 2024 | 6.58 | 6.58 | 6.44 | 6.46 | 6.46 | 8,712 |
| 07 May 2024 | 6.62 | 6.62 | 6.54 | 6.57 | 6.57 | 32,572 |
| 06 May 2024 | 6.52 | 6.58 | 6.49 | 6.54 | 6.54 | 5,797 |
| 03 May 2024 | 6.50 | 6.59 | 6.45 | 6.47 | 6.47 | 37,276 |
| 02 May 2024 | 6.59 | 6.62 | 6.51 | 6.57 | 6.57 | 9,060 |
| 30 Apr 2024 | 6.62 | 6.62 | 6.56 | 6.59 | 6.59 | 3,834 |
| 29 Apr 2024 | 6.65 | 6.72 | 6.62 | 6.65 | 6.65 | 7,346 |
| 26 Apr 2024 | 6.58 | 6.72 | 6.58 | 6.68 | 6.68 | 5,440 |
| 25 Apr 2024 | 6.64 | 6.67 | 6.49 | 6.57 | 6.57 | 9,097 |
| 24 Apr 2024 | 6.66 | 6.70 | 6.64 | 6.67 | 6.67 | 4,106 |
| 23 Apr 2024 | 6.53 | 6.65 | 6.52 | 6.65 | 6.65 | 11,178 |
| 22 Apr 2024 | 6.49 | 6.52 | 6.43 | 6.45 | 6.45 | 11,247 |
| 19 Apr 2024 | 6.50 | 6.50 | 6.43 | 6.45 | 6.45 | 9,143 |
| 18 Apr 2024 | 6.53 | 6.58 | 6.46 | 6.58 | 6.58 | 15,395 |
| 17 Apr 2024 | 6.59 | 6.61 | 6.53 | 6.53 | 6.53 | 6,143 |
| 16 Apr 2024 | 6.61 | 6.61 | 6.53 | 6.60 | 6.60 | 31,870 |
| 15 Apr 2024 | 6.82 | 6.86 | 6.72 | 6.72 | 6.72 | 6,230 |
| 12 Apr 2024 | 6.94 | 6.95 | 6.86 | 6.86 | 6.86 | 31,622 |
| 11 Apr 2024 | 6.84 | 6.88 | 6.82 | 6.84 | 6.84 | 31,918 |
| 10 Apr 2024 | 6.85 | 6.88 | 6.80 | 6.82 | 6.82 | 6,324 |
| 09 Apr 2024 | 6.79 | 6.84 | 6.78 | 6.81 | 6.81 | 4,398 |
| 08 Apr 2024 | 6.80 | 6.83 | 6.79 | 6.81 | 6.81 | 3,583 |
| 05 Apr 2024 | 6.76 | 6.83 | 6.75 | 6.80 | 6.80 | 17,487 |
| 04 Apr 2024 | 6.86 | 6.90 | 6.85 | 6.88 | 6.88 | 10,525 |
| 03 Apr 2024 | 6.85 | 6.88 | 6.82 | 6.86 | 6.86 | 9,195 |
| 02 Apr 2024 | 6.91 | 6.97 | 6.80 | 6.85 | 6.85 | 30,223 |
| 28 Mar 2024 | 6.88 | 6.97 | 6.88 | 6.97 | 6.97 | 12,138 |
| 27 Mar 2024 | 6.90 | 6.92 | 6.83 | 6.85 | 6.85 | 12,573 |
| 26 Mar 2024 | 6.89 | 6.89 | 6.84 | 6.88 | 6.88 | 7,123 |
| 25 Mar 2024 | 6.91 | 6.91 | 6.85 | 6.86 | 6.86 | 20,737 |
| 22 Mar 2024 | 6.97 | 6.99 | 6.88 | 6.89 | 6.89 | 20,135 |
| 21 Mar 2024 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | 16,927 |
| 20 Mar 2024 | 6.82 | 6.86 | 6.82 | 6.84 | 6.84 | 16,552 |
| 19 Mar 2024 | 6.84 | 6.86 | 6.76 | 6.82 | 6.82 | 6,096 |
| 18 Mar 2024 | 6.84 | 6.86 | 6.80 | 6.85 | 6.85 | 29,938 |
| 15 Mar 2024 | 6.95 | 6.96 | 6.82 | 6.83 | 6.83 | 34,632 |
| 14 Mar 2024 | 7.04 | 7.06 | 6.92 | 6.93 | 6.93 | 10,052 |
| 13 Mar 2024 | 7.07 | 7.07 | 7.01 | 7.07 | 7.07 | 20,293 |
| 12 Mar 2024 | 7.05 | 7.10 | 7.03 | 7.06 | 7.06 | 9,389 |
| 11 Mar 2024 | 6.95 | 7.00 | 6.92 | 7.00 | 7.00 | 33,511 |
| 08 Mar 2024 | 6.97 | 7.07 | 6.96 | 6.96 | 6.96 | 12,596 |
| 07 Mar 2024 | 6.90 | 6.98 | 6.89 | 6.92 | 6.92 | 6,788 |
| 06 Mar 2024 | 7.05 | 7.07 | 6.88 | 6.92 | 6.92 | 22,800 |
| 05 Mar 2024 | 7.00 | 7.02 | 6.77 | 6.79 | 6.79 | 11,215 |
| 04 Mar 2024 | 7.07 | 7.09 | 6.95 | 7.03 | 7.03 | 8,832 |
| 01 Mar 2024 | 7.11 | 7.11 | 7.01 | 7.05 | 7.05 | 75,779 |
| 29 Feb 2024 | 7.03 | 7.18 | 7.03 | 7.08 | 7.08 | 10,208 |
| 28 Feb 2024 | 7.00 | 7.00 | 6.91 | 6.96 | 6.96 | 52,693 |
| 27 Feb 2024 | 6.93 | 7.08 | 6.93 | 7.01 | 7.01 | 46,116 |
| 26 Feb 2024 | 6.85 | 7.01 | 6.84 | 6.95 | 6.95 | 14,729 |
| 23 Feb 2024 | 6.79 | 6.85 | 6.77 | 6.85 | 6.85 | 8,234 |
| 22 Feb 2024 | 6.78 | 6.82 | 6.70 | 6.80 | 6.80 | 36,946 |
| 21 Feb 2024 | 6.81 | 6.81 | 6.48 | 6.61 | 6.61 | 43,877 |
| 20 Feb 2024 | 7.15 | 7.15 | 6.95 | 6.99 | 6.99 | 8,029 |
| 19 Feb 2024 | 7.14 | 7.16 | 7.12 | 7.15 | 7.15 | 23,068 |
| 16 Feb 2024 | 7.24 | 7.25 | 7.08 | 7.16 | 7.16 | 9,959 |
| 15 Feb 2024 | 7.30 | 7.35 | 7.22 | 7.24 | 7.24 | 20,437 |
| 14 Feb 2024 | 7.18 | 7.26 | 7.18 | 7.25 | 7.25 | 10,185 |
| 13 Feb 2024 | 7.29 | 7.30 | 7.09 | 7.20 | 7.20 | 15,742 |
| 12 Feb 2024 | 7.35 | 7.38 | 7.32 | 7.34 | 7.34 | 25,215 |
| 09 Feb 2024 | 7.23 | 7.36 | 7.23 | 7.34 | 7.34 | 40,657 |
| 08 Feb 2024 | 7.01 | 7.11 | 6.98 | 7.10 | 7.10 | 39,411 |
| 07 Feb 2024 | 6.99 | 7.08 | 6.97 | 7.02 | 7.02 | 7,678 |
| 06 Feb 2024 | 6.89 | 6.91 | 6.85 | 6.88 | 6.88 | 10,692 |
| 05 Feb 2024 | 6.93 | 6.95 | 6.77 | 6.84 | 6.84 | 15,257 |
| 02 Feb 2024 | 6.93 | 6.97 | 6.88 | 6.92 | 6.92 | 9,479 |
| 01 Feb 2024 | 6.91 | 6.94 | 6.85 | 6.85 | 6.85 | 9,846 |
| *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.