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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.65	29.8	29.8	29.8	29.65	160
February 19, 2026	29.65	29.71	29.71	29.71	29.6	553
February 18, 2026	28.67	29.26	29.26	29.26	28.67	553
February 17, 2026	28.84	28.71	28.71	29	28.63	302
February 16, 2026	29.03	28.89	28.89	29.03	28.89	163
February 13, 2026	28.81	29.01	29.01	29.01	28.81	142
February 12, 2026	29.65	29.01	29.01	29.65	29.01	1,323
February 11, 2026	29.33	29.41	29.41	29.51	29.33	1,323
February 10, 2026	28.92	29.02	29.02	29.22	28.92	2,034
February 09, 2026	28.99	29.07	29.07	29.07	28.9	482
February 06, 2026	29.03	29.26	29.26	29.32	29.03	1,456
February 05, 2026	29.65	28.95	28.95	29.65	28.8	3,111
February 04, 2026	29.23	29.23	29.23	29.33	29.2	757
February 03, 2026	29	29.19	29.19	29.29	28.96	4,646
February 02, 2026	28.62	28.72	28.72	28.94	28.43	6,937
January 30, 2026	29.89	30.12	30.12	30.12	29.35	4,023
January 29, 2026	30	30.24	30.24	30.57	30	3,140
January 28, 2026	29.23	29.94	29.94	29.94	29.23	329
January 27, 2026	29.23	29.39	29.39	29.57	29.23	974
January 26, 2026	29.23	29.57	29.57	29.74	29.23	1,777
January 23, 2026	29.23	29.54	29.54	29.58	29.23	1,304
January 22, 2026	29.36	29.13	29.13	29.36	29.12	360
January 21, 2026	28.9	29.18	29.18	29.23	28.9	3,255
January 20, 2026	28.63	28.7	28.7	28.7	28.63	182
January 19, 2026	28.9	28.82	28.82	28.9	27.51	182
January 16, 2026	28.2	28.61	28.61	28.71	28.2	4,226
January 15, 2026	28.54	28.56	28.56	28.68	28.5	2,524
January 14, 2026	28.77	28.84	28.84	29.05	28.68	4,290
January 13, 2026	28.57	28.82	28.82	28.82	28.54	1,015
January 12, 2026	28.58	28.52	28.52	28.58	28.25	4,146
January 09, 2026	28.1	28.42	28.42	28.42	28.1	1,958
January 08, 2026	27.68	27.87	27.87	27.87	27.62	3,728
January 07, 2026	28.14	27.71	27.71	28.14	27.69	6,534
January 06, 2026	27.77	28.07	28.07	28.14	27.77	9,646
January 05, 2026	27.41	27.38	27.38	27.52	27.38	1,197
January 02, 2026	27.36	27.35	27.35	27.46	27.35	280
December 30, 2025	27.66	27.93	27.93	27.93	27.66	519
December 29, 2025	27.43	27.63	27.63	27.74	27.43	687
December 23, 2025	27.66	27.53	27.53	27.66	27.34	469
December 22, 2025	27.22	27.02	27.02	27.43	27.02	1,937
December 19, 2025	26.89	27.07	27.07	27.1	26.89	238
December 18, 2025	26.86	26.98	26.98	26.98	26.86	250
December 17, 2025	26.65	26.8	26.8	26.95	26.65	538
December 16, 2025	26.75	26.53	26.53	26.78	26.44	305
December 15, 2025	27.3	26.85	26.85	27.3	26.85	640
December 12, 2025	27.42	27.07	27.07	27.42	26.98	2,494
December 11, 2025	27.63	27.21	27.21	27.63	27.21	2,612
December 10, 2025	27.55	27.44	27.44	27.6	27.44	2,662
December 09, 2025	27.65	27.55	27.55	27.68	27.52	791
December 08, 2025	27.97	27.76	27.76	27.97	27.54	855
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

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