iShares MDAX UCITS ETF (DE) (EXID.DE) XETRA
4.03
-0.048(-1.18%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.03
-0.048(-1.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4 | 4.03 | 4.03 | 4.05 | 3.97 | 8,000 |
| April 01, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.03 | 38,683 |
| March 31, 2026 | 3.89 | 3.93 | 3.93 | 3.95 | 3.89 | 5,168 |
| March 30, 2026 | 3.85 | 3.88 | 3.88 | 3.88 | 3.85 | 42,130 |
| March 27, 2026 | 3.94 | 3.87 | 3.87 | 3.94 | 3.85 | 6,888 |
| March 26, 2026 | 3.99 | 3.94 | 3.94 | 3.99 | 3.94 | 2,729 |
| March 25, 2026 | 4.02 | 4.03 | 4.03 | 4.04 | 4.01 | 20,377 |
| March 24, 2026 | 3.95 | 3.93 | 3.93 | 3.95 | 3.91 | 67,417 |
| March 23, 2026 | 3.79 | 3.96 | 3.96 | 4.02 | 3.77 | 31,106 |
| March 20, 2026 | 4 | 3.91 | 3.91 | 4.04 | 3.89 | 323,350 |
| March 19, 2026 | 4.07 | 3.97 | 3.97 | 4.07 | 3.97 | 39,026 |
| March 18, 2026 | 4.15 | 4.11 | 4.11 | 4.19 | 4.11 | 3,680 |
| March 17, 2026 | 4.04 | 4.1 | 4.1 | 4.12 | 4.04 | 25,231 |
| March 16, 2026 | 4.05 | 4.06 | 4.06 | 4.06 | 4 | 7,416 |
| March 13, 2026 | 4.04 | 4.03 | 4.03 | 4.08 | 4.03 | 7,935 |
| March 12, 2026 | 4.12 | 4.09 | 4.09 | 4.12 | 4.08 | 13,523 |
| March 11, 2026 | 4.13 | 4.12 | 4.12 | 4.13 | 4.1 | 7,284 |
| March 10, 2026 | 4.15 | 4.16 | 4.16 | 4.17 | 4.14 | 11,326 |
| March 09, 2026 | 4.01 | 4.04 | 4.04 | 4.05 | 4 | 17,209 |
| March 06, 2026 | 4.2 | 4.13 | 4.13 | 4.2 | 4.09 | 17,002 |
| March 05, 2026 | 4.23 | 4.16 | 4.16 | 4.26 | 4.16 | 22,881 |
| March 04, 2026 | 4.17 | 4.24 | 4.24 | 4.26 | 4.17 | 29,981 |
| March 03, 2026 | 4.26 | 4.17 | 4.17 | 4.26 | 4.13 | 76,354 |
| March 02, 2026 | 4.31 | 4.3 | 4.3 | 4.34 | 4.3 | 65,648 |
| February 27, 2026 | 4.42 | 4.41 | 4.41 | 4.43 | 4.4 | 1,770 |
| February 26, 2026 | 4.37 | 4.4 | 4.4 | 4.41 | 4.37 | 3,971 |
| February 25, 2026 | 4.43 | 4.39 | 4.39 | 4.43 | 4.39 | 9,346 |
| February 24, 2026 | 4.4 | 4.39 | 4.39 | 4.41 | 4.39 | 70,935 |
| February 23, 2026 | 4.43 | 4.39 | 4.39 | 4.44 | 4.39 | 48,583 |
| February 20, 2026 | 4.42 | 4.46 | 0 | 4.46 | 4.42 | 10,442 |
| February 19, 2026 | 4.43 | 4.41 | 0 | 4.44 | 4.39 | 27,241 |
| February 18, 2026 | 4.38 | 4.44 | 0 | 4.44 | 4.38 | 13,209 |
| February 17, 2026 | 4.37 | 4.4 | 0 | 4.4 | 4.35 | 4,477 |
| February 16, 2026 | 4.39 | 4.39 | 0 | 4.39 | 4.37 | 7,560 |
| February 13, 2026 | 4.35 | 4.38 | 0 | 4.38 | 4.34 | 114,624 |
| February 12, 2026 | 4.45 | 4.35 | 0 | 4.46 | 4.35 | 6,592 |
| February 11, 2026 | 4.46 | 4.42 | 0 | 4.46 | 4.42 | 2,676 |
| February 10, 2026 | 4.47 | 4.47 | 0 | 4.48 | 4.46 | 60,257 |
| February 09, 2026 | 4.45 | 4.47 | 0 | 4.47 | 4.44 | 4,987 |
| February 06, 2026 | 4.38 | 4.44 | 0 | 4.44 | 4.37 | 16,715 |
| February 05, 2026 | 4.41 | 4.4 | 0 | 4.43 | 4.37 | 12,479 |
| February 04, 2026 | 4.41 | 4.41 | 0 | 4.45 | 4.41 | 11,675 |
| February 03, 2026 | 4.43 | 4.41 | 0 | 4.44 | 4.4 | 6,018 |
| February 02, 2026 | 4.34 | 4.41 | 0 | 4.42 | 4.34 | 9,024 |
| January 30, 2026 | 4.38 | 4.37 | 0 | 4.39 | 4.37 | 45,462 |
| January 29, 2026 | 4.45 | 4.38 | 0 | 4.45 | 4.37 | 33,081 |
| January 28, 2026 | 4.43 | 4.41 | 0 | 4.44 | 4.4 | 26,212 |
| January 27, 2026 | 4.47 | 4.44 | 0 | 4.47 | 4.43 | 11,859 |
| January 26, 2026 | 4.44 | 4.44 | 0 | 4.46 | 4.42 | 10,532 |
| January 23, 2026 | 4.43 | 4.43 | 0 | 4.45 | 4.41 | 10,071 |
| January 22, 2026 | 4.39 | 4.45 | 0 | 4.45 | 4.39 | 23,598 |
| January 21, 2026 | 4.32 | 4.34 | 0 | 4.35 | 4.29 | 3,773 |
| January 20, 2026 | 4.35 | 4.32 | 0 | 4.35 | 4.29 | 19,791 |
| January 19, 2026 | 4.41 | 4.4 | 0 | 4.43 | 4.4 | 23,966 |
| January 16, 2026 | 4.47 | 4.45 | 0 | 4.47 | 4.45 | 9,568 |
| January 15, 2026 | 4.47 | 4.47 | 0 | 4.48 | 4.44 | 53,486 |
| January 14, 2026 | 4.5 | 4.44 | 0 | 4.5 | 4.44 | 9,544 |
| January 13, 2026 | 4.53 | 4.51 | 0 | 4.53 | 4.49 | 21,656 |
| January 12, 2026 | 4.52 | 4.52 | 0 | 4.52 | 4.5 | 9,013 |
| January 09, 2026 | 4.5 | 4.5 | 0 | 4.52 | 4.49 | 6,556 |