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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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