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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	245.5	245.35	245.35	246.55	244.4	17,395
September 04, 2025	242.75	243.45	243.45	244.2	242.3	11,097
September 03, 2025	243.85	242.85	242.85	244.1	241.75	13,016
September 02, 2025	248.75	241.75	241.75	248.8	241.75	24,223
September 01, 2025	248.9	249.05	249.05	249.05	247.85	6,343
August 29, 2025	248.95	247.6	247.6	249.4	247.25	9,934
August 28, 2025	251.1	248.15	248.15	251.3	248.15	15,233
August 27, 2025	252.4	249.15	249.15	252.4	248.5	43,632
August 26, 2025	252.5	252	252	253.45	251.4	20,763
August 25, 2025	253.45	254	254	254.75	253.45	6,503
August 22, 2025	250.85	253.4	253.4	253.7	250.85	8,425
August 21, 2025	250.55	250.95	250.95	251.15	250.2	7,132
August 20, 2025	250.9	252.45	252.45	253	250.75	18,766
August 19, 2025	253.75	253.2	253.2	253.75	252.85	5,835
August 18, 2025	253.7	253.45	253.45	253.9	252.75	7,143
August 15, 2025	255.85	253.1	253.1	255.85	252.9	5,906
August 14, 2025	253.2	254.7	254.7	254.9	253.2	5,301
August 13, 2025	255.15	252.75	252.75	255.4	252.6	11,828
August 12, 2025	256.5	253.5	253.5	256.55	252.9	41,622
August 11, 2025	257	255.9	255.9	257.4	255.55	5,953
August 08, 2025	256.6	257.55	257.55	258.9	256.6	12,798
August 07, 2025	253.4	256.25	256.25	256.95	252.5	17,770
August 06, 2025	253.7	253.2	253.2	254.3	252.3	7,699
August 05, 2025	252.25	252.15	252.15	253.35	251.75	17,770
August 04, 2025	250.35	250.15	250.15	250.9	249.8	16,057
August 01, 2025	250.95	247.9	247.9	251.25	246.5	48,963
July 31, 2025	252.3	253.5	253.5	255.15	251.9	14,039
July 30, 2025	254.3	253.15	253.15	255	253	31,071
July 29, 2025	255.15	255.05	255.05	256.9	254.6	11,052
July 28, 2025	258.8	253.85	253.85	259.75	253.85	16,962
July 25, 2025	257.15	257.6	257.6	257.8	255.85	23,242
July 24, 2025	259.2	258.8	258.8	259.65	257.4	18,128
July 23, 2025	256.85	257.65	257.65	257.9	256.4	12,901
July 22, 2025	255.8	254.8	254.8	255.9	252.9	79,745
July 21, 2025	255.9	256.45	256.45	257.5	255.6	22,693
July 18, 2025	254.45	254.4	254.4	256.35	254	24,383
July 17, 2025	253.3	253.85	253.85	254.35	252.6	12,071
July 16, 2025	253.3	251.3	251.3	254.2	251.3	10,902
July 15, 2025	256.55	254.35	254.35	256.95	254.35	16,105
July 14, 2025	254.55	255.55	255.55	255.55	253.95	9,993
July 11, 2025	257.95	256.6	256.6	258.2	255.5	17,179
July 10, 2025	258.25	259.05	259.05	259.85	258	18,872
July 09, 2025	254.95	258.3	258.3	258.6	254.7	37,463
July 08, 2025	251.4	254.3	254.3	254.3	251.1	7,872
July 07, 2025	247.85	251.55	251.55	251.55	247.65	10,359
July 04, 2025	247.8	247.9	247.9	248.15	246.8	5,525
July 03, 2025	248.95	248.85	248.85	249.15	247.55	8,836
July 02, 2025	248.15	248	248	248.65	246.2	10,098
July 01, 2025	249.85	247.65	247.65	249.85	247	17,291
June 30, 2025	249.7	249.4	249.4	250.25	249.05	10,298
June 27, 2025	247.45	248.4	248.4	248.4	245.85	6,788
June 26, 2025	246.05	246.4	246.4	247.2	245.3	7,820
June 25, 2025	245.8	244.6	244.6	246.3	244.6	7,666
June 24, 2025	243.35	245.25	245.25	246.3	242.55	23,031
June 23, 2025	238.55	239.5	239.5	240.3	237.1	11,053
June 20, 2025	240.6	240.45	240.45	241.85	239.8	26,457
June 19, 2025	241.1	238.4	238.4	241.55	238.4	10,053
June 18, 2025	243.15	242.75	242.75	243.45	241.2	10,712
June 17, 2025	243.3	243.2	243.2	243.9	241.1	13,471
June 16, 2025	245.2	245.65	245.65	245.7	243.95	31,379

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