iShares MDAX UCITS ETF (DE) (EXS3.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EXS3.DE Historical Return
If you invested €1000 in iShares MDAX UCITS ETF (DE) (EXS3.DE) 10 years ago, it would be worth €1,317.68 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €877.83, while €1000 invested 1 year ago would be worth €987.86. This corresponds to total returns of 31.77%, -12.22%, -1.21%, respectively, with annualized returns of 2.8%, -2.57%, -1.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EXS3.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 248.5 | 245.3 | 245.3 | 248.75 | 245.3 | 11,521 |
| September 30, 2026 | 251.6 | 249.85 | 249.85 | 252.25 | 249.75 | 2,243 |
| September 29, 2026 | 250.7 | 250.15 | 250.15 | 252.4 | 250.15 | 8,654 |
| September 28, 2026 | 252.05 | 250.65 | 250.65 | 252.8 | 250.35 | 5,944 |
| September 25, 2026 | 251.45 | 251.6 | 251.6 | 252.9 | 250.9 | 8,450 |
| September 24, 2026 | 251.2 | 249.5 | 249.5 | 251.8 | 249.5 | 11,311 |
| September 23, 2026 | 256.4 | 253.05 | 253.05 | 256.4 | 252.8 | 5,652 |
| September 22, 2026 | 253.6 | 255.8 | 255.8 | 257.65 | 252.65 | 8,832 |
| September 21, 2026 | 253.2 | 253.45 | 253.45 | 254.1 | 252.7 | 1,910 |
| September 18, 2026 | 254.8 | 252.15 | 252.15 | 255.65 | 252.15 | 6,559 |
| September 17, 2026 | 254.35 | 255.15 | 255.15 | 256 | 252.9 | 5,501 |
| September 16, 2026 | 253.35 | 253.55 | 253.55 | 254.25 | 251.65 | 2,496 |
| September 15, 2026 | 250.85 | 252.45 | 252.45 | 253.2 | 249.75 | 8,423 |
| September 11, 2026 | 256.65 | 256.95 | 256.95 | 257.15 | 255.75 | 5,034 |
| September 10, 2026 | 259.65 | 256.35 | 256.35 | 260 | 255.8 | 7,696 |
| September 09, 2026 | 262.4 | 260.15 | 260.15 | 263.1 | 259.4 | 4,129 |
| September 08, 2026 | 262.7 | 263.9 | 263.9 | 264.5 | 261.85 | 4,650 |
| September 07, 2026 | 262.5 | 263 | 263 | 263 | 261.65 | 6,338 |
| September 04, 2026 | 262.85 | 262.3 | 262.3 | 263.75 | 262.3 | 6,020 |
| September 03, 2026 | 260.25 | 261.5 | 261.5 | 261.9 | 259.2 | 4,095 |
| September 02, 2026 | 258.8 | 259.05 | 259.05 | 260.1 | 256.8 | 6,267 |
| September 01, 2026 | 264.65 | 260.9 | 260.9 | 264.85 | 260.35 | 5,995 |
| August 31, 2026 | 266.75 | 265.35 | 265.35 | 267.3 | 265.35 | 3,281 |
| August 28, 2026 | 268.1 | 267.85 | 267.85 | 269 | 267.7 | 6,700 |
| August 27, 2026 | 264.85 | 267.2 | 267.2 | 267.2 | 264.8 | 5,878 |
| August 26, 2026 | 262.15 | 263.7 | 263.7 | 264.4 | 261.95 | 6,381 |
| August 25, 2026 | 261.45 | 261.75 | 261.75 | 262.75 | 260.6 | 3,365 |
| August 24, 2026 | 259.9 | 259.95 | 259.95 | 261.35 | 259.7 | 7,953 |
| August 21, 2026 | 257.55 | 260.45 | 260.45 | 260.45 | 257.55 | 4,282 |
| August 20, 2026 | 258.65 | 257.25 | 257.25 | 258.65 | 257 | 4,819 |
| August 19, 2026 | 258.05 | 258.25 | 258.25 | 259.35 | 257.65 | 4,170 |
| August 18, 2026 | 261.4 | 258.4 | 258.4 | 261.95 | 258.4 | 6,080 |
| August 17, 2026 | 263.7 | 262.4 | 262.4 | 263.9 | 262.4 | 3,705 |
| August 14, 2026 | 263.8 | 263.25 | 263.25 | 265 | 263.25 | 2,164 |
| August 13, 2026 | 262.3 | 261.7 | 261.7 | 262.65 | 261.6 | 5,026 |
| August 12, 2026 | 262 | 262.45 | 262.45 | 264.1 | 261.85 | 3,912 |
| August 11, 2026 | 262.05 | 261.45 | 261.45 | 262.5 | 260.05 | 3,115 |
| August 10, 2026 | 263.95 | 261.75 | 261.75 | 263.95 | 261.75 | 3,525 |
| August 07, 2026 | 263.7 | 263 | 263 | 264.55 | 263 | 6,085 |
| August 06, 2026 | 262.45 | 263.4 | 263.4 | 264.1 | 262.2 | 8,756 |
| August 05, 2026 | 266.05 | 263 | 263 | 266.2 | 262.75 | 6,393 |
| August 04, 2026 | 263.6 | 264.2 | 264.2 | 264.3 | 262.05 | 4,692 |
| August 03, 2026 | 263.05 | 264.05 | 264.05 | 264.5 | 262.7 | 3,213 |
| July 31, 2026 | 262.4 | 259.65 | 259.65 | 263.75 | 259.05 | 3,052 |
| July 30, 2026 | 260.3 | 261.3 | 261.3 | 262.7 | 259.7 | 3,477 |
| July 29, 2026 | 262.55 | 261.7 | 261.7 | 263.35 | 261.2 | 3,800 |
| July 28, 2026 | 261.95 | 262.85 | 262.85 | 263.4 | 261.4 | 5,868 |
| July 27, 2026 | 263.3 | 260.75 | 260.75 | 263.3 | 260.6 | 7,649 |
| July 23, 2026 | 259 | 257 | 257 | 259.05 | 256.2 | 16,066 |
| July 22, 2026 | 257.25 | 259.75 | 259.75 | 260.4 | 256.65 | 8,776 |
| July 21, 2026 | 257.35 | 258.1 | 258.1 | 258.15 | 256.25 | 6,980 |
| July 20, 2026 | 257.3 | 257.05 | 257.05 | 259.85 | 256.4 | 10,081 |
| July 17, 2026 | 257.7 | 258.8 | 258.8 | 258.8 | 256.65 | 5,198 |
| July 16, 2026 | 260.65 | 260.1 | 260.1 | 260.65 | 258.4 | 8,390 |
| July 15, 2026 | 259.15 | 260.45 | 260.45 | 261.3 | 257.65 | 6,691 |
| July 14, 2026 | 258.4 | 260.35 | 260.35 | 261.05 | 256.65 | 18,407 |
| July 13, 2026 | 257.6 | 259.65 | 259.65 | 260.05 | 257.45 | 7,194 |
| July 10, 2026 | 259 | 259 | 259 | 260.05 | 258.35 | 3,186 |
| July 09, 2026 | 259.15 | 258.2 | 258.2 | 259.15 | 256.65 | 2,968 |
| July 08, 2026 | 261.45 | 256.05 | 256.05 | 261.45 | 255.95 | 15,837 |
AD
