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

235.90

-2.30001(-0.97%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	233.15	235.9	235.9	236.8	231.15	15,559
April 01, 2026	236.8	238.2	238.2	238.75	234.5	37,373
March 31, 2026	226.2	229.9	229.9	230.45	225.75	24,471
March 30, 2026	223.95	226.55	226.55	226.55	223.75	17,903
March 27, 2026	229.35	225.4	225.4	229.35	224.05	59,346
March 26, 2026	231.85	230.6	230.6	232.4	229.15	86,903
March 25, 2026	234.9	234.9	234.9	235.75	233.5	82,751
March 24, 2026	230.15	229.1	229.1	230.5	226.7	40,050
March 23, 2026	221.7	230.05	230.05	235	218.55	49,965
March 20, 2026	233.95	226.4	226.4	235.95	226.4	80,754
March 19, 2026	237.05	231.65	231.65	237.1	231.6	82,625
March 18, 2026	242.4	240.7	240.7	244.65	240	28,325
March 17, 2026	236.1	240.3	240.3	240.45	235.55	12,967
March 16, 2026	235.9	236	236	237	233.15	26,990
March 13, 2026	235.8	235.2	235.2	238.4	234.3	20,234
March 12, 2026	239.9	238.5	238.5	240.65	237	19,578
March 11, 2026	240.3	239.9	239.9	241.55	238.35	59,655
March 10, 2026	241.8	242.4	242.4	244.2	241.15	28,177
March 09, 2026	233.55	235.45	235.45	236.75	232.2	31,072
March 06, 2026	244.15	240.5	240.5	245.15	238.7	33,022
March 05, 2026	246.9	242.15	242.15	249.15	241.6	31,020
March 04, 2026	243.55	247.75	247.75	248.65	243.1	36,030
March 03, 2026	247.1	243.3	243.3	247.45	240.5	38,271
March 02, 2026	251.15	251.5	251.5	253.05	250.35	40,296
February 27, 2026	258	257.45	257.45	258.95	256.25	26,425
February 26, 2026	255.1	256.6	256.6	256.95	254	15,389
February 25, 2026	257.45	256.5	256.5	257.7	255.85	16,178
February 24, 2026	256.1	256.25	256.25	257.8	254.85	18,743
February 23, 2026	258.45	255.85	255.85	259.15	255.15	21,566
February 20, 2026	258.1	259.6	0	261	257.45	21,706
February 19, 2026	258.2	256.7	0	259.05	255.85	29,049
February 18, 2026	256.35	258.95	0	259.45	256.2	13,782
February 17, 2026	255.25	256.4	0	257	253.3	71,172
February 16, 2026	256.1	255.9	0	256.85	254.75	11,519
February 13, 2026	253.55	255.25	0	255.7	252.95	31,147
February 12, 2026	258.85	254	0	260	253.5	8,643
February 11, 2026	259.75	257.85	0	260.55	257.05	21,980
February 10, 2026	260.5	260.8	0	261.2	259.7	19,768
February 09, 2026	259.45	260.9	0	260.9	258.95	8,197
February 06, 2026	254.95	258.3	0	258.35	254.4	15,402
February 05, 2026	257.05	256.4	0	258.95	254.35	16,600
February 04, 2026	257.3	257.4	0	259.85	256.3	20,335
February 03, 2026	258.35	257.4	0	259.15	256.4	18,700
February 02, 2026	253	257.25	0	258.2	253	16,331
January 30, 2026	254.85	254.65	0	256.55	254.2	16,107
January 29, 2026	259	254.9	0	259.8	254.9	15,141
January 28, 2026	258.85	258.25	0	259.75	256.5	12,981
January 27, 2026	260.1	258.95	0	260.1	258	14,605
January 26, 2026	259.45	259.85	0	259.95	257.75	15,997
January 23, 2026	258.2	258.9	0	259.35	257.25	64,490
January 22, 2026	255.4	258.85	0	259.05	255.4	78,071
January 21, 2026	251.45	252.5	0	253.65	249.75	22,926
January 20, 2026	253.35	251.5	0	253.7	249.9	73,004
January 19, 2026	256.85	256	0	258.3	256	35,467
January 16, 2026	260.5	260.45	0	261.15	259.5	10,140
January 15, 2026	260.4	260.25	0	260.9	258.6	23,465
January 14, 2026	262.7	258.9	0	262.95	258.5	39,371
January 13, 2026	264.15	263.15	0	264.3	261.5	25,636
January 12, 2026	263	264	0	264	262	21,617
January 09, 2026	262.25	262.7	0	263.85	261.8	23,934