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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	258.1	259.6	259.6	261	257.45	21,706
February 19, 2026	258.2	256.7	256.7	259.05	255.85	29,049
February 18, 2026	256.35	258.95	258.95	259.45	256.2	13,782
February 17, 2026	255.25	256.4	256.4	257	253.3	71,172
February 16, 2026	256.1	255.9	255.9	256.85	254.75	11,519
February 13, 2026	253.55	255.25	255.25	255.7	252.95	31,147
February 12, 2026	258.85	254	254	260	253.5	8,643
February 11, 2026	259.75	257.85	257.85	260.55	257.05	21,980
February 10, 2026	260.5	260.8	260.8	261.2	259.7	19,768
February 09, 2026	259.45	260.9	260.9	260.9	258.95	8,197
February 06, 2026	254.95	258.3	258.3	258.35	254.4	15,402
February 05, 2026	257.05	256.4	256.4	258.95	254.35	16,600
February 04, 2026	257.3	257.4	257.4	259.85	256.3	20,335
February 03, 2026	258.35	257.4	257.4	259.15	256.4	18,700
February 02, 2026	253	257.25	257.25	258.2	253	16,331
January 30, 2026	254.85	254.65	254.65	256.55	254.2	16,032
January 29, 2026	259	254.9	254.9	259.8	254.9	15,141
January 28, 2026	258.85	258.25	258.25	259.75	256.5	12,981
January 27, 2026	260.1	258.95	258.95	260.1	258	14,605
January 26, 2026	259.45	259.85	259.85	259.95	257.75	15,997
January 23, 2026	258.2	258.9	258.9	259.35	257.25	64,374
January 22, 2026	255.4	258.85	258.85	259.05	255.4	78,071
January 21, 2026	251.45	252.5	252.5	253.65	249.75	22,926
January 20, 2026	253.35	251.5	251.5	253.7	249.9	73,004
January 19, 2026	256.85	256	256	258.3	256	35,465
January 16, 2026	260.5	260.45	260.45	261.15	259.5	10,140
January 15, 2026	260.4	260.7	260.7	260.9	258.6	23,465
January 14, 2026	262.7	259.2	259.2	262.95	258.5	39,370
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

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