Market Access Stoxx China A Minimum Variance Index UCITS ETF - M9SV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	132.16	131.24	131.24	132.16	130.22	340
August 14, 2025	131.8	131.8	131.8	131.98	131.8	20
August 13, 2025	131.6	131.98	131.98	131.98	131.6	36
August 12, 2025	131.42	131.22	131.22	131.66	131.14	61
August 11, 2025	131.76	130.5	130.5	131.76	130.5	520
August 08, 2025	131.86	130.92	130.92	131.86	130.88	107
August 07, 2025	132.16	131.98	131.98	132.16	131.58	57
August 06, 2025	131.7	131.6	131.6	131.9	131.06	359
August 05, 2025	132.24	131.62	131.62	132.24	131.62	78
August 04, 2025	132.76	132.28	132.28	132.82	132.2	361
August 01, 2025	133.26	131.4	131.4	133.26	131.4	446
July 31, 2025	133.46	132.02	132.02	133.46	131.8	377
July 30, 2025	132.4	133.52	133.52	133.52	132.4	54
July 29, 2025	131.84	132.4	132.4	132.42	131.82	302
July 28, 2025	135	132.52	132.52	135	131.4	169
July 25, 2025	133.5	132.96	132.96	133.5	130.86	34
July 24, 2025	133	133.26	133.26	133.56	133	15
July 23, 2025	133.82	134.06	134.06	134.06	133.82	542
July 22, 2025	133.94	134.48	134.48	135.14	133.94	542
July 21, 2025	132.96	132.74	132.74	134.36	131.7	422
July 18, 2025	134.16	132.48	132.48	135.44	132.48	606
July 17, 2025	133	134.34	134.34	134.9	133	13
July 16, 2025	133.7	133.26	133.26	134.6	133.26	10
July 15, 2025	134.22	134.44	134.44	134.44	134.22	1
July 14, 2025	135.06	135.08	135.08	135.08	135	70
July 11, 2025	134.32	133.2	133.2	134.32	132.5	27
July 10, 2025	133.58	134.08	134.08	134.08	133.38	90
July 09, 2025	133.24	133.38	133.38	133.56	133.24	389
July 08, 2025	132.94	133.72	133.72	133.72	130.94	389
July 07, 2025	133.64	133.94	133.94	133.94	133	37
July 04, 2025	131.58	132.82	132.82	132.86	131.58	22
July 03, 2025	130.86	131.58	131.58	131.6	130.86	99
July 02, 2025	132.42	131.82	131.82	132.42	131.82	8
July 01, 2025	131.74	132	132	132	131.56	16
June 30, 2025	130.5	130.12	130.12	132.5	128	662
June 27, 2025	134.22	131.24	131.24	134.22	131.24	611
June 26, 2025	134.4	134.16	134.16	135.56	133.86	551
June 25, 2025	133.98	134.28	134.28	135	133.98	45
June 24, 2025	133.5	133.5	133.5	134	133.5	195
June 23, 2025	133.5	133.44	133.44	133.88	133.42	94
June 20, 2025	133.5	133.26	133.26	133.5	133.26	17
June 19, 2025	133.5	133.26	133.26	133.5	133	17
June 18, 2025	133.62	133.28	133.28	133.62	133	132
June 17, 2025	135	133.66	133.66	135	133.02	257
June 16, 2025	134.04	133.2	133.2	134.04	133.08	239
June 13, 2025	133.5	134.14	134.14	134.62	133.5	113
June 12, 2025	133.7	133.5	133.5	133.7	133.04	192
June 11, 2025	135.08	134.02	134.02	135.12	134.02	192
June 10, 2025	133.9	133.36	133.36	133.9	133.36	45
June 09, 2025	133.62	134.3	134.3	134.4	133.62	45
June 06, 2025	134.5	135.06	135.06	135.06	134.5	111
June 05, 2025	134.76	134.7	134.7	134.76	134.08	111
June 04, 2025	134.84	134.28	134.28	134.84	133.32	221
June 03, 2025	132.98	135.26	135.26	135.26	132.98	212
June 02, 2025	135.46	133.94	133.94	135.46	133.4	228
May 30, 2025	135.94	135.22	135.22	135.94	135.02	69
May 29, 2025	135.56	135	135	135.72	135	209
May 28, 2025	135.64	135.56	135.56	136.22	134.62	192
May 27, 2025	135.28	134.86	134.86	136.18	134.86	167
May 26, 2025	135.7	135.92	135.92	136.66	135.44	252

Market Access Stoxx China A Minimum Variance Index UCITS ETF (M9SV.DE) XETRA