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

247.40

-1.05(-0.42%)

Updated at December 23 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025248.25247.4247.4248.75247.259,530
December 22, 2025248.05248.45248.45248.45246.327,154
December 19, 2025246.5247.9247.9248.55246.2579,307
December 18, 2025243.35247.25247.25247.25243.2564,304
December 17, 2025245.1243.75243.75245.85243.75100,871
December 16, 2025245.55245.65245.65246.65244.7547,563
December 15, 2025244.85245.95245.95246.85244.651,515
December 12, 2025245.55244.65244.65247.25244.6545,676
December 11, 2025242.35244.4244.4244.9241.840,141
December 10, 2025242.35242.55242.55243.45241.554,326
December 09, 2025241.5242.45242.45243.2241.2578,900
December 08, 2025243.65242.3242.3244.6241.9522,501
December 05, 2025242.4242.55242.55243.85241.4546,404
December 04, 2025241.05241.75241.75242.2240.5530,217
December 03, 2025241.3239.95239.95242.25239.1536,677
December 02, 2025240.45241.2241.2241.5239.4526,040
December 01, 2025243.6240.85240.85243.6239.4532,817
November 28, 2025241.9244.75244.75244.75241.215,943
November 27, 2025239.35241.25241.25241.25238.8519,629
November 26, 2025237.85238.85238.85238.95236.4572,449
November 25, 2025233.8236.95236.95236.95232.5556,106
November 24, 2025232.75233.65233.65234.25232.216,957
November 21, 2025230.1231.1231.1232228.6171,101
November 20, 2025235.9232.2232.2235.9232.217,396
November 19, 2025232.8234.25234.25236.55231.6211,525
November 18, 2025233.3232.9232.9235.2232.05123,067
November 17, 2025240.5237.75237.75240.55237.25199,817
November 14, 2025241.9240.25240.25241.9237.421,120
November 13, 2025243.55241.65241.65246241.6515,450
November 12, 2025239.6241.7241.7242.15239.0579,823
November 11, 2025237.2238.6238.6239.05237.1568,717
November 10, 2025238.35238.2238.2239.7238.0564,145
November 07, 2025237.85235.15235.15238.75235.1562,830
November 06, 2025239.35236.25236.25239.85236.25166,291
November 05, 2025239.2240240240.95238.839,267
November 04, 2025240.8240.5240.5241.55238.841,460
November 03, 2025243.4243.75243.75245.45243.0512,083
October 31, 2025244.4243.2243.2244.95243.27,470
October 30, 2025244.95244.1244.1245.95243.811,880
October 29, 2025246.35244.9244.9247.35244.723,364
October 28, 2025245.95247.15247.15247.25244.859,511
October 27, 2025248.1246.3246.3248.25245.9515,118
October 24, 2025246.25247.35247.35247.35244.323,321
October 23, 2025245.95244.75244.75246.65243.980,039
October 22, 2025246.85245.2245.2247.3245.217,298
October 21, 2025247.55246.4246.4247.55246.133,378
October 20, 2025242.5247247247242.524,947
October 17, 2025240.75241.05241.05242.8239.3520,419
October 16, 2025243.55245.4245.4245.4243.5530,505
October 15, 2025245.85243.25243.25246.2243.259,708
October 14, 2025246.25245.9245.9246.824460,564
October 13, 2025248248.75248.75249.45247.6521,112
October 10, 2025252.2246.8246.8252.4246.819,332
October 09, 2025251.9252.7252.7253.05251.6533,817
October 08, 2025251.2252252252.85250.812,775
October 07, 2025251.2251.9251.9253.55250.7523,918
October 06, 2025253.9252.4252.4254.5252.3515,038
October 03, 2025253.05253.15253.15254.625214,207
October 02, 2025251.35251.3251.3252.85250.7528,552
October 01, 2025246.15248.8248.8248.95245.3531,326
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved