iShares MDAX UCITS ETF (DE) (EXS3.DE) XETRA

253.45

+0.35(+0.14%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025253.7253.45253.45253.9252.757,143
August 15, 2025255.85253.1253.1255.85252.95,906
August 14, 2025253.2254.7254.7254.9253.25,301
August 13, 2025255.15252.75252.75255.4252.611,828
August 12, 2025256.5253.5253.5256.55252.941,622
August 11, 2025257255.9255.9257.4255.555,953
August 08, 2025256.6257.55257.55258.9256.612,798
August 07, 2025253.4256.25256.25256.95252.517,770
August 06, 2025253.7253.2253.2254.3252.37,699
August 05, 2025252.25252.15252.15253.35251.7517,770
August 04, 2025250.35250.15250.15250.9249.816,057
August 01, 2025250.95247.9247.9251.25246.548,963
July 31, 2025252.3253.5253.5255.15251.914,039
July 30, 2025254.3253.15253.1525525331,071
July 29, 2025255.15255.05255.05256.9254.611,052
July 28, 2025258.8253.85253.85259.75253.8516,962
July 25, 2025257.15257.6257.6257.8255.8523,242
July 24, 2025259.2258.8258.8259.65257.418,128
July 23, 2025256.85257.65257.65257.9256.412,901
July 22, 2025255.8254.8254.8255.9252.979,745
July 21, 2025255.9256.45256.45257.5255.622,693
July 18, 2025254.45254.4254.4256.3525424,383
July 17, 2025253.3253.85253.85254.35252.612,071
July 16, 2025253.3251.3251.3254.2251.310,902
July 15, 2025256.55254.35254.35256.95254.3516,105
July 14, 2025254.55255.55255.55255.55253.959,993
July 11, 2025257.95256.6256.6258.2255.517,179
July 10, 2025258.25259.05259.05259.8525818,872
July 09, 2025254.95258.3258.3258.6254.737,463
July 08, 2025251.4254.3254.3254.3251.17,872
July 07, 2025247.85251.55251.55251.55247.6510,359
July 04, 2025247.8247.9247.9248.15246.85,525
July 03, 2025248.95248.85248.85249.15247.558,836
July 02, 2025248.15248248248.65246.210,098
July 01, 2025249.85247.65247.65249.8524717,291
June 30, 2025249.7249.4249.4250.25249.0510,298
June 27, 2025247.45248.4248.4248.4245.856,788
June 26, 2025246.05246.4246.4247.2245.37,820
June 25, 2025245.8244.6244.6246.3244.67,666
June 24, 2025243.35245.25245.25246.3242.5523,031
June 23, 2025238.55239.5239.5240.3237.111,053
June 20, 2025240.6240.45240.45241.85239.826,457
June 19, 2025241.1238.4238.4241.55238.410,053
June 18, 2025243.15242.75242.75243.45241.210,712
June 17, 2025243.3243.2243.2243.9241.113,471
June 16, 2025245.2245.65245.65245.7243.9531,379
June 13, 2025244.2243.35243.35244.224233,684
June 12, 2025249.3247.15247.15249.5246.119,529
June 11, 2025250.6251.1251.1252.05250.316,415
June 10, 2025250.65250.1250.1251.15249.28,156
June 09, 2025252.5252.8252.8253.35251.654,024
June 06, 2025254.35252.55252.55254.6252.5514,246
June 05, 2025254.05255255256.75253.9518,947
June 04, 2025253254254254.3252.2519,513
June 03, 2025252.4251.95251.95252.95250.4525,656
June 02, 2025250.2251.9251.9252.85249.2524,893
May 30, 2025251.05250.6250.6253.3250.46,716
May 29, 2025252.8251.3251.3253.35250.84,033
May 28, 2025251.3251.4251.4252.65250.5517,541
May 27, 2025249.4250.95250.95251.45249.49,851
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved