iShares MDAX UCITS ETF (DE) - EXS3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	264.15	263.1	263.1	264.3	261.5	25,636
January 12, 2026	263	264	264	264	262	21,617
January 09, 2026	262.25	262.7	262.7	263.85	261.8	23,934
January 08, 2026	261.9	261.95	261.95	262.15	259.4	23,248
January 07, 2026	259	261.75	261.75	261.8	259	32,206
January 06, 2026	257.85	259	259	259	255.85	15,759
January 05, 2026	254.95	256.7	256.7	256.7	253.05	73,874
January 02, 2026	251.5	252.25	252.25	253.05	251.15	16,413
December 30, 2025	248.35	250.4	250.4	250.4	248.3	6,325
December 29, 2025	247.05	248.65	248.8	249.05	246.85	12,995
December 23, 2025	248.25	247.4	247.4	248.75	247.25	9,530
December 22, 2025	248.05	248.45	248.45	248.45	246.3	27,154
December 19, 2025	246.5	247.9	247.9	248.55	246.25	79,307
December 18, 2025	243.35	247.25	247.25	247.25	243.25	64,304
December 17, 2025	245.1	243.75	243.75	245.85	243.75	100,871
December 16, 2025	245.55	245.65	245.65	246.65	244.75	47,563
December 15, 2025	244.85	245.95	245.95	246.85	244.6	51,515
December 12, 2025	245.55	244.65	244.65	247.25	244.65	45,676
December 11, 2025	242.35	244.4	244.4	244.9	241.8	40,141
December 10, 2025	242.35	242.55	242.55	243.45	241.5	54,326
December 09, 2025	241.5	242.45	242.45	243.2	241.25	78,900
December 08, 2025	243.65	242.3	242.3	244.6	241.95	22,501
December 05, 2025	242.4	242.55	242.55	243.85	241.45	46,404
December 04, 2025	241.05	241.75	241.75	242.2	240.55	30,217
December 03, 2025	241.3	239.95	239.95	242.25	239.15	36,677
December 02, 2025	240.45	241.2	241.2	241.5	239.45	26,040
December 01, 2025	243.6	240.85	240.85	243.6	239.45	32,817
November 28, 2025	241.9	244.75	244.75	244.75	241.2	15,943
November 27, 2025	239.35	241.25	241.25	241.25	238.85	19,629
November 26, 2025	237.85	238.85	238.85	238.95	236.45	72,449
November 25, 2025	233.8	236.95	236.95	236.95	232.55	56,106
November 24, 2025	232.75	233.65	233.65	234.25	232.2	16,957
November 21, 2025	230.1	231.1	231.1	232	228.6	171,101
November 20, 2025	235.9	232.2	232.2	235.9	232.2	17,396
November 19, 2025	232.8	234.25	234.25	236.55	231.6	211,525
November 18, 2025	233.3	232.9	232.9	235.2	232.05	123,067
November 17, 2025	240.5	237.75	237.75	240.55	237.25	199,817
November 14, 2025	241.9	240.25	240.25	241.9	237.4	21,120
November 13, 2025	243.55	241.65	241.65	246	241.65	15,450
November 12, 2025	239.6	241.7	241.7	242.15	239.05	79,823
November 11, 2025	237.2	238.6	238.6	239.05	237.15	68,717
November 10, 2025	238.35	238.2	238.2	239.7	238.05	64,145
November 07, 2025	237.85	235.15	235.15	238.75	235.15	62,830
November 06, 2025	239.35	236.25	236.25	239.85	236.25	166,291
November 05, 2025	239.2	240	240	240.95	238.8	39,267
November 04, 2025	240.8	240.5	240.5	241.55	238.8	41,460
November 03, 2025	243.4	243.75	243.75	245.45	243.05	12,083
October 31, 2025	244.4	243.2	243.2	244.95	243.2	7,470
October 30, 2025	244.95	244.1	244.1	245.95	243.8	11,880
October 29, 2025	246.35	244.9	244.9	247.35	244.7	23,364
October 28, 2025	245.95	247.15	247.15	247.25	244.85	9,511
October 27, 2025	248.1	246.3	246.3	248.25	245.95	15,118
October 24, 2025	246.25	247.35	247.35	247.35	244.3	23,321
October 23, 2025	245.95	244.75	244.75	246.65	243.9	80,039
October 22, 2025	246.85	245.2	245.2	247.3	245.2	17,298
October 21, 2025	247.55	246.4	246.4	247.55	246.1	33,378
October 20, 2025	242.5	247	247	247	242.5	24,947
October 17, 2025	240.75	241.05	241.05	242.8	239.35	20,419
October 16, 2025	243.55	245.4	245.4	245.4	243.55	30,505
October 15, 2025	245.85	243.25	243.25	246.2	243.25	9,708

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