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
February 20, 2026	140	141.22	141.22	141.22	138.02	516
February 19, 2026	141.36	140.82	140.82	141.36	140.28	115
February 18, 2026	141.36	140.9	140.9	141.6	140.5	328
February 17, 2026	141.66	140.1	140.1	141.66	139.42	715
February 16, 2026	141.66	140.78	140.78	141.66	140.2	14
February 13, 2026	141.36	139.62	139.62	141.36	139.48	124
February 12, 2026	141.66	139.68	139.68	141.66	139.68	380
February 11, 2026	141.66	140.68	140.68	141.66	140.56	75
February 10, 2026	140.84	141.12	141.12	141.72	140.28	44
February 09, 2026	140.02	140.6	140.6	140.6	140.02	45
February 06, 2026	141.88	140.16	140.16	143.3	139.8	280
February 05, 2026	138.36	139.22	139.22	140.04	138.36	339
February 04, 2026	137.66	139.38	139.38	139.9	137.66	156
February 03, 2026	138.44	137.86	137.86	138.44	137.62	338
February 02, 2026	138.94	138.02	138.02	138.94	137.44	264
January 30, 2026	138.04	138.62	138.62	138.98	138.04	54
January 29, 2026	140.66	138.2	138.2	140.66	138.18	848
January 28, 2026	141.74	139.36	139.36	141.74	139	218
January 27, 2026	141.7	139.18	139.18	141.7	139.18	176
January 26, 2026	142.66	140.56	140.56	142.66	140.3	570
January 23, 2026	141.96	142.18	142.18	142.48	141.7	355
January 22, 2026	144	141.86	141.86	144	141.7	169
January 21, 2026	143.5	142.68	142.68	143.64	142	288
January 20, 2026	144.06	141.92	141.92	144.06	141.92	327
January 19, 2026	143.8	143.28	143.28	143.8	143.28	609
January 16, 2026	144.1	142.86	142.86	144.1	142.7	609
January 15, 2026	144.58	144.58	144.58	145	144.28	161
January 14, 2026	144.58	143.72	143.72	144.58	143.72	88
January 13, 2026	145.72	145.24	145.24	145.72	145.12	219
January 12, 2026	146.02	145.94	145.94	146.34	145.4	534
January 09, 2026	144.78	145.24	145.24	145.24	144.68	62
January 08, 2026	144.56	143.36	143.36	144.56	142.58	349
January 07, 2026	140.4	142.76	142.76	143.58	140.4	948
January 06, 2026	142.58	143.18	143.18	143.18	142.58	8
January 05, 2026	143.9	142.68	142.68	143.9	142.14	554
January 02, 2026	140.14	143.24	143.24	144.1	140.14	345
December 30, 2025	140.44	141.38	141.38	142.1	140.44	793
December 29, 2025	139.94	140.42	140.42	140.46	139.94	259
December 23, 2025	139.54	139.84	139.84	142.1	139.54	417
December 22, 2025	139.52	140.04	140.04	140.64	139.52	88
December 19, 2025	141	140.28	140.28	141	139.52	131
December 18, 2025	140.76	141.04	141.04	141.04	140.72	165
December 17, 2025	139.56	139.54	139.54	139.56	139.14	172
December 16, 2025	138.48	137.72	137.72	138.58	137.72	59
December 15, 2025	139.62	138.28	138.28	139.62	138.28	600
December 12, 2025	139	139.62	139.62	140.26	139	184
December 11, 2025	140.04	139.32	139.32	140.04	139.28	649
December 10, 2025	140.9	140.44	140.44	141.72	140.44	536
December 09, 2025	141.2	140.92	140.92	141.2	140.52	1,453
December 08, 2025	141.74	141.44	141.44	141.74	141.38	186
December 05, 2025	142.28	141.64	141.64	142.28	141.18	182
December 04, 2025	142.58	141.64	141.64	142.64	141.14	1,158
December 03, 2025	141.38	141.32	141.32	142.18	140.02	1,355
December 02, 2025	143.44	141.54	141.54	143.44	141.2	664
December 01, 2025	145	143.62	143.62	145	143.62	741
November 28, 2025	143.48	143.98	143.98	145.74	142.56	1,505
November 27, 2025	143.52	142.54	142.54	143.52	141.86	846
November 26, 2025	145.48	143.06	143.06	145.48	142.9	568
November 25, 2025	143.38	142.76	142.76	143.54	142.62	323
November 24, 2025	142	141.56	141.56	142.1	140.78	2,629

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