iShares MDAX UCITS ETF (DE) (EXID.DE) XETRA

4.28

+0.0285(+0.67%)

Updated at September 08 09:42AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.254.254.254.254.2411,055
September 04, 20254.214.224.224.234.213,060
September 03, 20254.224.214.214.224.2164,014
September 02, 20254.314.194.194.314.1976,738
September 01, 20254.314.324.324.324.36,167
August 29, 20254.314.284.284.314.28945
August 28, 20254.354.34.34.354.33,396
August 27, 20254.374.324.324.374.3136,727
August 26, 20254.384.374.374.394.3576,002
August 25, 20254.394.44.44.414.3921,365
August 22, 20254.354.394.394.394.3515,244
August 21, 20254.344.354.354.354.3419,954
August 20, 20254.354.384.384.384.3523,908
August 19, 20254.44.394.394.44.391,979
August 18, 20254.394.394.394.394.3810,777
August 15, 20254.434.394.394.434.387,409
August 14, 20254.394.414.414.414.3812,382
August 13, 20254.424.384.384.424.384,277
August 12, 20254.444.394.394.444.3934,600
August 11, 20254.464.444.444.464.4312,217
August 08, 20254.444.464.464.484.4460,156
August 07, 20254.394.444.444.454.3927,785
August 06, 20254.394.394.394.44.3841,247
August 05, 20254.374.374.374.394.3723,050
August 04, 20254.344.334.334.354.3329,732
August 01, 20254.364.314.314.364.2750,316
July 31, 20254.384.44.44.424.3810,572
July 30, 20254.414.394.394.424.3835,852
July 29, 20254.424.424.424.454.4129,155
July 28, 20254.494.44.44.494.446,005
July 25, 20254.454.464.464.474.4523,976
July 24, 20254.54.484.484.54.4711,619
July 23, 20254.454.464.464.464.4413,611
July 22, 20254.434.414.414.434.3926,462
July 21, 20254.434.454.454.464.4342,522
July 18, 20254.44.44.44.454.451,216
July 17, 20254.384.44.44.44.3812,781
July 16, 20254.384.354.354.44.3532,475
July 15, 20254.454.414.414.454.413,166
July 14, 20254.414.434.434.434.425,586
July 11, 20254.464.444.444.474.437,963
July 10, 20254.474.494.494.54.4713,598
July 09, 20254.44.484.484.484.492,517
July 08, 20254.364.414.414.414.361,853
July 07, 20254.294.364.364.364.2914,554
July 04, 20254.34.294.294.34.2914,345
July 03, 20254.34.314.314.314.3998
July 02, 20254.34.294.294.34.2814,217
July 01, 20254.334.294.294.334.2883,821
June 30, 20254.324.344.344.344.3245,041
June 27, 20254.294.34.34.34.2717,877
June 26, 20254.264.274.274.274.268,793
June 25, 20254.254.244.244.264.2410,113
June 24, 20254.224.244.244.264.2229,732
June 23, 20254.144.154.154.164.146,734
June 20, 20254.164.184.184.184.16138,366
June 19, 20254.184.134.134.184.1366,392
June 18, 20254.214.214.214.214.1923,814
June 17, 20254.214.214.214.224.1835,052
June 16, 20254.254.254.254.254.2340,611