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

246.15

+1.25(+0.51%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 2025245.75246.15246.15247.15245.410,046
September 26, 2025246.25244.9244.9246.5243.713,975
September 25, 2025247.1245.45245.45247.9245.0510,809
September 24, 2025247.15247.7247.7247.9246.211,198
September 23, 2025247.8247.6247.6248.55246.86,265
September 22, 2025246.35246.35246.35247.2245.1534,234
September 19, 2025249.25246.8246.8249.25246.6515,163
September 18, 2025247.8249.15249.15249.65247.5517,837
September 17, 2025247.15246.95246.95247.8245.59,648
September 16, 2025249.1246.15246.15249.2246.1512,027
September 15, 2025248249.05249.05250247.69,860
September 12, 2025248.2246.6246.6248.4245.1519,789
September 11, 2025246.35246.45246.45247.25245.6510,077
September 10, 2025248.8246.45246.45249.1246.2513,518
September 09, 2025248.55247.9247.9249246.6516,745
September 08, 2025247.7248.8248.8248.8246.556,231
September 05, 2025245.5245.35245.35246.55244.417,395
September 04, 2025242.75243.45243.45244.2242.311,097
September 03, 2025243.85242.85242.85244.1241.7513,016
September 02, 2025248.75241.75241.75248.8241.7524,223
September 01, 2025248.9249.05249.05249.05247.856,343
August 29, 2025248.95247.6247.6249.4247.259,934
August 28, 2025251.1248.15248.15251.3248.1515,233
August 27, 2025252.4249.15249.15252.4248.543,632
August 26, 2025252.5252252253.45251.420,763
August 25, 2025253.45254254254.75253.456,503
August 22, 2025250.85253.4253.4253.7250.858,425
August 21, 2025250.55250.95250.95251.15250.27,132
August 20, 2025250.9252.45252.45253250.7518,766
August 19, 2025253.75253.2253.2253.75252.855,835
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved