iShares MDAX UCITS ETF (DE) (EXID.DE) XETRA
4.60
+0.015(+0.33%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
EXID.DE Historical Return
If you invested €1000 in iShares MDAX UCITS ETF (DE) (EXID.DE) since IPO date, it would be worth €968.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €956.86, while €1000 invested 1 year ago would be worth €1,067.87. This corresponds to total returns of -3.11%, -4.31%, 6.79%, respectively, with annualized returns of -0.62%, -0.88%, 6.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EXID.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.62 | 4.6 | 4.6 | 4.62 | 4.6 | 7,833 |
| June 01, 2026 | 4.66 | 4.59 | 4.59 | 4.66 | 4.59 | 1,433 |
| May 29, 2026 | 4.67 | 4.64 | 4.64 | 4.67 | 4.64 | 24,351 |
| May 28, 2026 | 4.59 | 4.63 | 4.63 | 4.63 | 4.59 | 22,129 |
| May 27, 2026 | 4.57 | 4.6 | 4.6 | 4.62 | 4.57 | 2,100 |
| May 26, 2026 | 4.55 | 4.56 | 4.56 | 4.57 | 4.54 | 29,160 |
| May 25, 2026 | 4.55 | 4.58 | 4.58 | 4.59 | 4.55 | 81,850 |
| May 22, 2026 | 4.47 | 4.48 | 4.48 | 4.48 | 4.46 | 25,625 |
| May 21, 2026 | 4.44 | 4.44 | 4.44 | 4.47 | 4.43 | 1,829 |
| May 20, 2026 | 4.36 | 4.46 | 4.46 | 4.46 | 4.36 | 69,420 |
| May 19, 2026 | 4.4 | 4.37 | 4.37 | 4.45 | 4.37 | 12,856 |
| May 18, 2026 | 4.32 | 4.39 | 4.39 | 4.42 | 4.32 | 16,481 |
| May 15, 2026 | 4.4 | 4.38 | 4.38 | 4.4 | 4.36 | 2,558 |
| May 14, 2026 | 4.41 | 4.44 | 4.44 | 4.44 | 4.41 | 7,845 |
| May 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | 3,399 |
| May 12, 2026 | 4.33 | 4.33 | 4.33 | 4.38 | 4.33 | 300,756 |
| May 11, 2026 | 4.35 | 4.38 | 4.38 | 4.38 | 4.35 | 620 |
| May 08, 2026 | 4.39 | 4.35 | 4.35 | 4.39 | 4.35 | 1,395 |
| May 07, 2026 | 4.47 | 4.41 | 4.41 | 4.47 | 4.41 | 291 |
| May 06, 2026 | 4.4 | 4.43 | 4.43 | 4.49 | 4.38 | 23,155 |
| May 05, 2026 | 4.27 | 4.33 | 4.33 | 4.34 | 4.27 | 2,373 |
| May 04, 2026 | 4.3 | 4.25 | 4.25 | 4.31 | 4.24 | 165,497 |
| April 30, 2026 | 4.16 | 4.27 | 4.27 | 4.27 | 4.16 | 27,519 |
| April 29, 2026 | 4.24 | 4.19 | 4.19 | 4.24 | 4.19 | 28,417 |
| April 28, 2026 | 4.24 | 4.19 | 4.19 | 4.25 | 4.19 | 24,674 |
| April 27, 2026 | 4.26 | 4.24 | 4.24 | 4.28 | 4.24 | 1,713 |
| April 24, 2026 | 4.3 | 4.23 | 4.23 | 4.3 | 4.22 | 4,239 |
| April 23, 2026 | 4.35 | 4.31 | 4.31 | 4.35 | 4.29 | 12,073 |
| April 22, 2026 | 4.39 | 4.35 | 4.35 | 4.4 | 4.35 | 10,759 |
| April 21, 2026 | 4.44 | 4.38 | 4.38 | 4.44 | 4.38 | 6,851 |
| April 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.39 | 26,352 |
| April 17, 2026 | 4.33 | 4.46 | 4.46 | 4.48 | 4.33 | 79,533 |
| April 16, 2026 | 4.31 | 4.32 | 4.32 | 4.36 | 4.31 | 35,619 |
| April 15, 2026 | 4.29 | 4.32 | 4.32 | 4.32 | 4.29 | 26,097 |
| April 14, 2026 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 320 |
| April 13, 2026 | 4.2 | 4.22 | 4.22 | 4.22 | 4.19 | 13,957 |
| April 10, 2026 | 4.22 | 4.24 | 4.24 | 4.26 | 4.21 | 17,967 |
| April 09, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.18 | 4,023 |
| April 08, 2026 | 4.23 | 4.23 | 4.23 | 4.26 | 4.23 | 8,833 |
| April 07, 2026 | 4.06 | 4.02 | 4.02 | 4.08 | 4.01 | 67,473 |
| 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 |
