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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	26.69	26.79	26.79	26.86	26.69	466
September 11, 2025	26.78	26.51	26.51	26.78	26.51	1,014
September 10, 2025	26.78	26.64	26.64	26.78	26.61	1,120
September 09, 2025	26.47	26.52	26.52	26.73	26.47	671
September 08, 2025	26.51	26.44	26.44	26.54	26.44	1,946
September 05, 2025	26.78	26.28	26.28	26.78	26.28	511
September 04, 2025	26.8	26.69	26.69	26.8	26.64	1,096
September 03, 2025	27.19	26.88	26.88	27.19	26.84	949
September 02, 2025	26.81	26.98	26.98	27.25	26.81	357
September 01, 2025	26.74	26.77	26.77	26.84	26.74	200
August 29, 2025	26.67	26.72	26.72	26.78	26.67	195
August 28, 2025	26.57	26.62	26.62	26.71	26.57	3,877
August 27, 2025	26.71	26.62	26.62	26.71	26.28	7,791
August 26, 2025	26.7	26.47	26.47	26.7	26.44	677
August 25, 2025	26.78	26.73	26.73	26.78	26.49	1,570
August 22, 2025	26.78	26.48	26.48	26.9	26.43	1,570
August 21, 2025	26.44	26.54	26.54	26.65	26.38	517
August 20, 2025	26.21	26.33	26.33	26.33	26.1	517
August 19, 2025	26.21	26.13	26.13	26.24	26.13	19
August 18, 2025	26.16	26.23	26.23	26.23	26.14	944
August 15, 2025	26.35	26.25	26.25	26.35	26.19	280
August 14, 2025	26.21	26.35	26.35	26.35	26.13	1,296
August 13, 2025	26.25	26.06	26.06	26.25	26.06	1,296
August 12, 2025	26.49	26.28	26.28	26.49	26.28	100
August 11, 2025	26.25	26.5	26.5	26.5	26.25	47
August 08, 2025	26.32	26.38	26.38	26.48	26.32	625
August 07, 2025	26.45	26.41	26.41	26.48	26.28	4,140
August 06, 2025	26.66	26.51	26.51	26.66	26.44	2,924
August 05, 2025	26.66	26.51	26.51	26.66	26.49	549
August 04, 2025	26.77	26.65	26.65	26.77	26.56	797
August 01, 2025	27.06	26.74	26.74	27.34	26.66	3,571
July 31, 2025	27.44	27.24	27.24	27.59	27.24	2,751
July 30, 2025	27.42	27.51	27.51	27.51	27.42	220
July 29, 2025	26.98	27.25	27.25	27.33	26.98	965
July 28, 2025	26.62	26.98	26.98	26.99	26.62	1,745
July 25, 2025	26.66	26.61	26.61	26.75	26.5	2,019
July 24, 2025	26.73	26.73	26.73	26.77	26.65	1,521
July 23, 2025	26.81	26.7	26.7	26.81	26.63	109
July 22, 2025	26.89	26.79	26.79	26.89	26.79	227
July 21, 2025	27.02	26.88	26.88	27.28	26.88	658
July 18, 2025	27.26	27.17	27.17	27.27	27.02	6,738
July 17, 2025	26.99	27.06	27.06	27.06	26.86	25
July 16, 2025	27.02	26.75	26.75	27.02	26.75	1,144
July 15, 2025	26.82	27.03	27.03	27.03	26.77	5
July 14, 2025	27	26.8	26.8	27.1	26.74	662
July 11, 2025	26.71	26.94	26.94	26.94	26.7	1,754
July 10, 2025	26.68	26.66	26.66	26.81	26.56	1,343
July 09, 2025	26.67	26.77	26.77	26.77	26.67	628
July 08, 2025	26.61	26.74	26.74	26.78	26.52	748
July 07, 2025	26.48	26.64	26.64	26.64	26.43	708

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