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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	246.25	245.9	245.9	246.8	244	60,564
October 13, 2025	248	248.75	248.75	249.45	247.65	21,112
October 10, 2025	252.2	246.8	246.8	252.4	246.8	19,332
October 09, 2025	251.9	252.7	252.7	253.05	251.65	33,817
October 08, 2025	251.2	252	252	252.85	250.8	12,775
October 07, 2025	251.2	251.9	251.9	253.55	250.75	23,918
October 06, 2025	253.9	252.4	252.4	254.5	252.35	15,038
October 03, 2025	253.05	253.15	253.15	254.6	252	14,207
October 02, 2025	251.35	251.3	251.3	252.85	250.75	28,552
October 01, 2025	246.15	248.8	248.8	248.95	245.35	31,326
September 30, 2025	245.85	246.95	246.95	247.15	244.9	9,407
September 29, 2025	245.75	246.15	246.15	247.15	245.4	10,046
September 26, 2025	246.25	244.9	244.9	246.5	243.7	13,975
September 25, 2025	247.1	245.45	245.45	247.9	245.05	10,809
September 24, 2025	247.15	247.7	247.7	247.9	246.2	11,198
September 23, 2025	247.8	247.6	247.6	248.55	246.8	6,265
September 22, 2025	246.35	246.35	246.35	247.2	245.15	34,234
September 19, 2025	249.25	246.8	246.8	249.25	246.65	15,163
September 18, 2025	247.8	249.15	249.15	249.65	247.55	17,837
September 17, 2025	247.15	246.95	246.95	247.8	245.5	9,648
September 16, 2025	249.1	246.15	246.15	249.2	246.15	12,027
September 15, 2025	248	249.05	249.05	250	247.6	9,860
September 12, 2025	248.2	246.6	246.6	248.4	245.15	19,789

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