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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	26.91	26.7	26.7	26.91	26.68	2,715
July 03, 2025	26.91	26.91	26.91	27.02	26.9	722
July 02, 2025	26.4	26.49	26.49	26.53	26.4	5,777
July 01, 2025	26.13	26.12	26.12	26.42	26.12	2,500
June 30, 2025	26.32	26.12	26.12	26.35	26.12	1,175
June 27, 2025	26.53	26.49	26.49	26.57	26.45	809
June 26, 2025	26.55	26.56	26.56	26.56	26.46	1,340
June 25, 2025	26.72	26.6	26.6	26.72	26.55	1,474
June 24, 2025	26.85	26.69	26.69	27.11	26.69	1,794
June 23, 2025	28.48	28.08	28.08	28.55	28.08	1,111
June 20, 2025	28.36	28.24	28.24	28.54	28.24	512
June 19, 2025	28.39	28.63	28.63	28.66	28.39	1,464
June 18, 2025	28.33	28.18	28.18	28.59	28.08	2,654
June 17, 2025	27.64	28.05	28.05	28.13	27.64	848
June 16, 2025	27.86	27.44	27.44	27.86	27.44	889
June 13, 2025	27.15	27.5	27.5	27.74	27.15	841
June 12, 2025	27.03	26.92	26.92	27.03	26.77	994
June 11, 2025	26.97	26.96	26.96	27.1	26.96	994
June 10, 2025	27.07	27.03	27.03	27.07	26.97	1,008
June 09, 2025	27.15	27.03	27.03	27.15	26.95	2,183
June 06, 2025	26.79	27.01	27.01	27.01	26.79	177
June 05, 2025	26.69	26.7	26.7	26.7	26.66	226
June 04, 2025	26.71	26.49	26.49	26.75	26.49	1,063
June 03, 2025	26.37	26.77	26.77	26.77	26.37	36
June 02, 2025	26.26	26.53	26.53	26.53	26.26	1,036
May 30, 2025	26.28	26.14	26.14	26.45	26.14	152
May 29, 2025	26.81	26.25	26.25	26.81	26.25	928
May 28, 2025	26.66	26.66	26.66	26.73	26.59	1,503
May 27, 2025	26.66	26.55	26.55	26.66	26.51	3,848

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