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
September 29, 2025	136.64	138.38	138.38	138.66	136.64	90
September 26, 2025	136.64	136.92	136.92	138	136.64	250
September 25, 2025	139.98	137.48	137.48	139.98	136.32	593
September 24, 2025	139	137.76	137.76	139	137.7	70
September 23, 2025	136.34	137.72	137.72	138.56	136.34	579
September 22, 2025	136.52	136.74	136.74	139.74	136.3	2,126
September 19, 2025	139.28	136.66	136.66	139.28	136.34	367
September 18, 2025	139.96	136.62	136.62	139.96	136.3	530
September 17, 2025	140	138.5	138.5	140	138.46	132
September 16, 2025	139.12	137.66	137.66	139.12	137.66	333
September 15, 2025	138.08	138.54	138.54	138.98	138.08	273
September 12, 2025	137.52	138.56	138.56	139.4	137.52	739
September 11, 2025	138.96	138.78	138.78	139.66	138.78	325
September 10, 2025	136.64	136.28	136.28	137.12	136.28	7
September 09, 2025	137.64	137.44	137.44	138.02	137.44	102
September 08, 2025	137.92	137.86	137.86	137.92	137.86	32
September 05, 2025	136.62	135.82	135.82	136.62	135.46	32
September 04, 2025	134.74	136.6	136.6	136.6	134.74	117
September 03, 2025	136.16	135.16	135.16	136.18	134.28	477
September 02, 2025	135.96	137.08	137.08	137.56	135.96	198
September 01, 2025	135.82	135.46	135.46	135.82	135.34	124
August 29, 2025	136.02	135.62	135.62	136.02	135.62	18
August 28, 2025	134.54	135.68	135.68	135.68	134.54	391
August 27, 2025	141.36	136	136	141.36	135.54	224
August 26, 2025	137.82	138.68	138.68	138.68	137.82	110
August 25, 2025	139.4	137.38	137.38	139.4	136.42	556
August 22, 2025	134.84	135.74	135.74	136.02	134.84	463
August 21, 2025	134.88	134.88	134.88	134.9	134.82	426
August 20, 2025	133.48	134.48	134.48	134.88	133.48	436
August 19, 2025	133.22	132.18	132.18	133.22	132.04	146
August 18, 2025	133.26	132.5	132.5	133.46	132.5	175
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

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