Market Access Rogers International Commodity Index UCITS ETF - M9SA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	27.9	28.05	28.05	28.05	27.89	506
December 04, 2025	27.73	27.87	27.87	27.87	27.67	209
December 03, 2025	27.74	27.81	27.81	27.85	27.74	1,205
December 02, 2025	27.79	27.81	27.81	27.93	27.65	1,205
December 01, 2025	27.79	27.79	27.79	27.79	27.63	1,380
November 28, 2025	27.65	27.78	27.78	27.78	27.65	177
November 27, 2025	27.42	27.42	27.42	27.45	27.35	445
November 26, 2025	27.21	27.32	27.32	27.32	27.21	382
November 25, 2025	27.37	27.07	27.07	27.38	27.07	200
November 24, 2025	27.2	27.33	27.33	27.38	27.2	488
November 21, 2025	27.19	27.33	27.33	27.33	27.11	747
November 20, 2025	27.81	27.54	27.54	27.89	27.54	36
November 19, 2025	27.7	27.64	27.64	27.7	27.64	392
November 18, 2025	27.64	27.62	27.62	27.64	27.47	392
November 17, 2025	27.59	27.67	27.67	27.72	27.57	288
November 14, 2025	27.71	27.7	27.7	27.71	27.61	21
November 13, 2025	27.76	27.67	27.67	27.79	27.67	405
November 12, 2025	27.99	27.69	27.69	27.99	27.69	477
November 11, 2025	27.83	27.95	27.95	27.95	27.83	952
November 10, 2025	27.48	27.51	27.51	27.54	27.48	20
November 07, 2025	27.61	27.43	27.43	27.61	27.43	1,098
November 06, 2025	27.66	27.37	27.37	27.69	27.37	1,098
November 05, 2025	27.66	27.71	27.71	27.94	27.66	1,098
November 04, 2025	27.64	27.69	27.69	28	27.6	193
November 03, 2025	27.78	27.75	27.75	27.78	27.38	114
October 31, 2025	27.42	27.52	27.52	27.6	27.36	1,557
October 30, 2025	27.05	27.38	27.38	27.39	27.01	1,494
October 29, 2025	27.17	27.26	27.26	27.35	27.14	356
October 28, 2025	27.03	27.08	27.08	27.1	27	397
October 27, 2025	27.17	27.35	27.35	27.44	27.17	107
October 24, 2025	27.64	27.47	27.47	27.74	27.39	1,037
October 23, 2025	27.25	27.48	27.48	27.5	27.25	155
October 22, 2025	26.87	26.89	26.89	27.01	26.81	968
October 21, 2025	26.74	26.67	26.67	26.82	26.67	302
October 20, 2025	26.48	26.69	26.69	26.69	26.48	276
October 17, 2025	26.42	26.5	26.5	26.57	26.42	11
October 16, 2025	26.71	26.72	26.72	26.78	26.65	1,600
October 15, 2025	26.75	26.63	26.63	26.82	26.6	1,684
October 14, 2025	26.77	26.63	26.63	26.77	26.37	2,374
October 13, 2025	26.83	26.97	26.97	26.97	26.77	1,462
October 10, 2025	27.16	26.64	26.64	27.16	26.62	1,163
October 09, 2025	27.39	27.43	27.43	27.5	27.39	1,206
October 08, 2025	27.26	27.38	27.38	27.44	27.24	1,219
October 07, 2025	27.01	27.09	27.09	27.16	27.01	1,450
October 06, 2025	27.14	27.09	27.09	27.23	26.97	3,113
October 03, 2025	26.86	26.89	26.89	26.95	26.84	76
October 02, 2025	26.94	26.82	26.82	26.94	26.73	1,970
October 01, 2025	26.82	26.79	26.79	26.82	26.45	387
September 30, 2025	27	26.87	26.87	27	26.8	2,208
September 29, 2025	27.2	26.99	26.99	27.2	26.94	541
September 26, 2025	27.13	27.35	27.35	27.4	27.13	1,451
September 25, 2025	26.96	27.18	27.18	27.25	26.96	493
September 24, 2025	26.66	26.92	26.92	27	26.66	671
September 23, 2025	25.99	26.7	26.7	26.7	25.98	1,904
September 22, 2025	26.59	26.37	26.37	26.59	26.29	1,142
September 19, 2025	26.67	26.51	26.51	26.67	26.51	11
September 18, 2025	26.53	26.61	26.61	26.88	26.53	574
September 17, 2025	26.71	26.76	26.76	26.82	26.7	451
September 16, 2025	26.72	26.88	26.88	26.88	26.72	451
September 15, 2025	26.84	26.84	26.84	26.9	26.6	906

Market Access Rogers International Commodity Index UCITS ETF (M9SA.DE) XETRA