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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	141.52	141.92	141.92	141.92	141.1	4,237
December 03, 2025	141.5	140.54	140.54	142.1	140.4	4,887
December 02, 2025	141.16	141.54	141.54	141.56	140.54	6,928
December 01, 2025	142.86	141.24	141.24	142.86	140.42	5,051
November 28, 2025	141.9	143.58	143.58	143.58	141.44	4,411
November 27, 2025	140.42	141.56	141.56	141.56	140.22	3,314
November 26, 2025	139.48	140.06	140.06	140.06	138.72	6,552
November 25, 2025	137.14	139	139	139	136.38	9,581
November 24, 2025	136.54	137.14	137.14	137.32	136.12	6,804
November 21, 2025	135.04	135.58	135.58	136	134.02	7,415
November 20, 2025	138.36	136.18	136.18	138.4	136.18	9,575
November 19, 2025	136.5	137.28	137.28	138.6	135.98	5,059
November 18, 2025	136.92	136.58	136.58	137.8	136.22	8,036
November 17, 2025	140.96	139.44	139.44	140.96	139.18	7,181
November 14, 2025	141.64	140.96	140.96	141.66	139.34	15,023
November 13, 2025	142.84	141.8	141.8	144.2	141.8	759
November 12, 2025	140.44	141.82	141.82	141.9	140.36	9,772
November 11, 2025	139.08	140.06	140.06	140.12	139	1,805
November 10, 2025	140.2	140.2	140.2	140.52	139.72	1,243
November 07, 2025	139.58	137.98	137.98	140.08	137.98	6,639
November 06, 2025	140.62	138.68	138.68	140.76	138.68	3,793
November 05, 2025	140.2	140.82	140.82	141.22	140.14	9,256
November 04, 2025	141.24	141.16	141.16	141.36	140.1	5,248
November 03, 2025	142.72	142.98	142.98	144	142.58	3,007
October 31, 2025	143.54	142.78	142.78	143.54	142.78	2,579
October 30, 2025	143.84	143.66	143.66	144.06	143.1	4,262
October 29, 2025	144.82	143.54	143.54	144.98	143.54	2,300
October 28, 2025	144.48	145.42	145.42	145.42	143.76	4,282
October 27, 2025	145.66	144.64	144.64	145.66	144.28	2,350
October 24, 2025	144.16	145.16	145.16	145.16	143.6	8,754
October 23, 2025	144.14	143.56	143.56	144.46	143.14	2,724
October 22, 2025	144.78	144.02	144.02	145.04	144.02	3,679
October 21, 2025	145.18	144.44	144.44	145.18	144.36	2,661
October 20, 2025	142.46	144.98	144.98	144.98	142.46	1,084
October 17, 2025	141.66	141.52	141.52	141.96	140.5	2,881
October 16, 2025	143	144.08	144.08	144.08	143	1,555
October 15, 2025	144.56	142.86	142.86	144.56	142.86	921
October 14, 2025	144.66	144.18	144.18	144.84	143.28	8,077
October 13, 2025	145.68	146.14	146.14	146.5	145.46	6,228
October 10, 2025	148.3	144.98	144.98	148.3	144.98	4,545
October 09, 2025	147.9	148.32	148.32	148.68	147.84	2,003
October 08, 2025	147.58	147.98	147.98	148.42	147.26	556
October 07, 2025	147.4	147.9	147.9	148.78	147.3	2,234
October 06, 2025	148.86	148.2	148.2	149.26	148.2	4,130
October 03, 2025	148.64	148.42	148.42	149.2	148.12	500
October 02, 2025	147.56	147.52	147.52	148.4	147.2	8,098
October 01, 2025	144.52	146.12	146.12	146.14	144.52	2,973
September 30, 2025	144.26	145.06	145.06	145.06	144	1,810
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

Amundi MDAX UCITS ETF Dist (MD4X.DE) XETRA