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
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
November 21, 2025	145.36	142.24	142.24	145.36	141.94	1,207
November 20, 2025	143.82	143.5	143.5	144.04	143.5	527
November 19, 2025	143.42	143.38	143.38	143.42	142.96	259
November 18, 2025	142.74	142.84	142.84	142.84	142.12	1,254
November 17, 2025	145.36	142.92	142.92	145.4	142.52	720
November 14, 2025	143.92	143.48	143.48	143.98	142.5	211
November 13, 2025	145.38	144.26	144.26	145.4	144.26	1,157
November 12, 2025	144.72	145.2	145.2	145.54	144.72	103
November 11, 2025	144.54	144.22	144.22	144.54	144.22	9
November 10, 2025	146.48	144.54	144.54	146.48	143.96	88
November 07, 2025	144.38	143.94	143.94	145.54	143.94	174
November 06, 2025	143.7	143.84	143.84	144.72	143.4	150
November 05, 2025	142.94	143.7	143.7	144	142.28	13
November 04, 2025	142.64	143	143	144	142.64	253
November 03, 2025	141.14	142.54	142.54	143.32	141.14	375
October 31, 2025	143	140.58	140.58	143	140.5	254
October 30, 2025	144.5	141.78	141.78	144.5	141.38	999
October 29, 2025	142.46	142.12	142.12	143.2	141.42	805
October 28, 2025	141.26	140.9	140.9	141.26	140.18	181
October 27, 2025	142.14	141.32	141.32	142.14	140.76	170
October 24, 2025	139.4	139.02	139.02	139.54	138.72	60
October 23, 2025	138.06	139.1	139.1	139.42	138.06	244
October 22, 2025	138.64	138.44	138.44	139.1	138.44	18
October 21, 2025	136.14	138.02	138.02	138.78	136.14	450
October 20, 2025	139.28	136.82	136.82	139.28	136.36	320
October 17, 2025	139.26	137.6	137.6	139.26	136.16	443
October 16, 2025	138.98	137.52	137.52	138.98	137.52	252
October 15, 2025	137.96	138.22	138.22	138.9	137.96	60
October 14, 2025	137.96	137.46	137.46	137.96	137.46	9
October 13, 2025	137	138.42	138.42	139.18	137	358
October 10, 2025	140	137.62	137.62	140	135.8	624
October 09, 2025	138.36	137.6	137.6	139.22	137.6	449
October 08, 2025	139	136.64	136.64	139.3	136.3	1,356
October 07, 2025	138.42	138.38	138.38	138.96	138	342
October 06, 2025	140	138.48	138.48	140	138.02	243
October 03, 2025	139.24	138.36	138.36	139.24	138.26	154
October 02, 2025	139	139.62	139.62	140	139	83
October 01, 2025	139.96	138.26	138.26	139.96	138.26	214

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