Amundi MDAX UCITS ETF Dist - MD4X.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	144.22	144.54	144.54	144.98	144.14	873
September 26, 2025	144.6	143.88	143.88	144.6	143.12	6,873
September 25, 2025	145.02	144.14	144.14	145.24	144.14	1,619
September 24, 2025	144.86	145.46	145.46	145.52	144.7	1,662
September 23, 2025	145.66	145.36	145.36	145.74	145.16	1,214
September 22, 2025	144.44	144.66	144.66	144.98	144.14	3,188
September 19, 2025	146.28	144.94	144.94	146.28	144.88	4,585
September 18, 2025	145.3	146.28	146.28	146.52	145.3	3,150
September 17, 2025	145.22	145.14	145.14	145.4	144.42	635
September 16, 2025	146.38	144.58	144.58	146.42	144.58	883
September 15, 2025	145.7	146.3	146.3	146.9	145.7	846
September 12, 2025	145.84	144.9	144.9	145.84	144.26	1,736
September 11, 2025	144.58	144.76	144.76	145.26	144.5	4,037
September 10, 2025	146.14	144.8	144.8	146.14	144.74	656
September 09, 2025	146.14	145.62	145.62	146.14	145.04	701
September 08, 2025	145.54	146.16	146.16	146.16	145.08	1,115
September 05, 2025	144.2	144.22	144.22	144.82	143.6	1,234
September 04, 2025	142.62	143.06	143.06	143.2	142.62	579
September 03, 2025	143.16	142.72	142.72	143.36	142.08	1,121
September 02, 2025	146.04	142.1	142.1	146.04	142.1	984
September 01, 2025	146.18	146.24	146.24	146.24	145.64	612
August 29, 2025	146.34	145.52	145.52	146.48	145.36	520
August 28, 2025	147.58	145.76	145.76	147.7	145.76	1,405
August 27, 2025	148.3	146.46	146.46	148.3	145.98	9,008
August 26, 2025	148.3	148.06	148.06	148.82	147.8	1,174
August 25, 2025	149	149.18	149.18	149.68	148.96	613
August 22, 2025	147.48	148.92	148.92	149.02	147.28	630
August 21, 2025	147.04	147.44	147.44	147.54	146.88	2,181
August 20, 2025	147.28	148.32	148.32	148.64	147.28	602
August 19, 2025	149.06	148.96	148.96	149.06	148.7	243
August 18, 2025	149.02	148.88	148.88	149.02	148.56	713
August 15, 2025	150.24	148.66	148.66	150.24	148.62	1,112
August 14, 2025	148.68	149.62	149.62	149.62	148.68	1,022
August 13, 2025	149.8	148.54	148.54	149.98	148.5	161
August 12, 2025	150.78	149	149	150.78	148.86	2,181
August 11, 2025	151.02	150.32	150.32	151.02	150.3	1,198
August 08, 2025	150.46	151.28	151.28	151.9	150.46	906
August 07, 2025	148.64	150.66	150.66	150.96	148.64	1,836
August 06, 2025	149.16	148.88	148.88	149.3	148.28	1,260
August 05, 2025	148.28	148.14	148.14	148.66	148.14	1,774
August 04, 2025	147.12	146.9	146.9	147.4	146.88	1,737
August 01, 2025	147.66	145.76	145.76	147.66	144.86	5,778
July 31, 2025	148.32	149.08	149.08	149.96	148.32	5,396
July 30, 2025	149.52	148.84	148.84	149.64	148.42	1,948
July 29, 2025	149.86	149.64	149.64	150.94	149.64	2,497
July 28, 2025	152.1	149.2	149.2	152.5	149.2	2,143
July 25, 2025	150.96	151.5	151.5	151.5	150.7	1,391
July 24, 2025	152.34	152.04	152.04	152.5	151.22	7,063
July 23, 2025	150.72	151.5	151.5	151.5	150.6	2,039
July 22, 2025	150.3	149.72	149.72	150.38	148.72	3,446
July 21, 2025	150.38	150.66	150.66	151.26	150.28	2,774
July 18, 2025	149.32	149.54	149.54	150.68	149.32	1,458
July 17, 2025	148.78	149.28	149.28	149.56	148.54	2,825
July 16, 2025	148.68	147.78	147.78	149.42	147.78	6,883
July 15, 2025	150.74	149.86	149.86	150.8	149.74	3,167
July 14, 2025	149.6	150.12	150.12	150.12	149.26	3,728
July 11, 2025	151.54	150.82	150.82	151.64	150.26	967
July 10, 2025	151.76	152.22	152.22	152.76	151.68	11,722
July 09, 2025	149.68	151.84	151.84	151.96	149.54	3,881
July 08, 2025	147.62	149.48	149.48	149.48	147.52	817

Amundi MDAX UCITS ETF Dist (MD4X.DE) XETRA