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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	149.18	150.08	150.08	150.76	149	2,192
February 19, 2026	149.24	148.42	148.42	149.4	148	1,673
February 18, 2026	148.16	149.74	149.74	149.96	147.9	919
February 17, 2026	147.62	148.24	148.24	148.24	146.66	1,978
February 16, 2026	148.08	147.84	147.84	148.46	147.2	2,337
February 13, 2026	146.48	147.52	147.52	147.7	146.24	1,806
February 12, 2026	149.6	146.86	146.86	149.9	146.48	567
February 11, 2026	150.12	149.08	149.08	150.68	148.48	2,485
February 10, 2026	150.5	150.68	150.68	151	150.12	1,201
February 09, 2026	149.88	150.8	150.8	150.8	149.72	1,301
February 06, 2026	147.4	149.36	149.36	149.36	147.1	2,088
February 05, 2026	148.56	148.36	148.36	149.66	147	3,549
February 04, 2026	148.62	148.6	148.6	150.16	148.42	2,538
February 03, 2026	149.24	148.7	148.7	149.76	148.36	4,096
February 02, 2026	146.28	148.68	148.68	148.88	146.28	1,716
January 30, 2026	147.32	147.06	147.06	148.24	146.84	1,417
January 29, 2026	149.72	147.32	147.32	150.18	147.32	3,998
January 28, 2026	149.38	149.2	149.2	150.04	148.42	11,482
January 27, 2026	150.46	149.7	149.7	150.46	149.14	1,415
January 26, 2026	150.02	150.04	150.04	150.18	148.82	898
January 23, 2026	149.24	149.76	149.76	149.82	148.68	10,340
January 22, 2026	147.72	149.44	149.44	149.72	147.72	7,681
January 21, 2026	145.34	145.96	145.96	146.44	144.42	5,622
January 20, 2026	146.58	145.36	145.36	146.58	144.46	1,614
January 19, 2026	148.34	148.04	148.04	149.18	148.04	8,479
January 16, 2026	150.54	150.46	150.46	150.62	150.2	3,212
January 15, 2026	150.46	150.62	150.62	150.74	149.62	7,221
January 14, 2026	151.68	149.76	149.76	151.68	149.72	1,041
January 13, 2026	152.64	152.1	152.1	152.64	151.1	3,825
January 12, 2026	151.76	152.34	152.34	152.34	151.4	2,018
January 09, 2026	151.44	151.8	151.8	152.34	151.3	940
January 08, 2026	151.1	151.36	151.36	151.54	149.94	1,514
January 07, 2026	149.7	151.14	151.14	151.14	149.6	2,500
January 06, 2026	148.96	149.36	149.36	149.36	147.82	2,296
January 05, 2026	147.24	148.22	148.22	148.22	146.2	5,953
January 02, 2026	145.22	146.12	146.12	146.12	145.12	2,110
December 30, 2025	143.44	144.48	144.48	144.48	143.38	1,171
December 29, 2025	142.6	143.62	143.62	143.7	142.58	974
December 23, 2025	143.42	143.02	143.02	143.72	142.7	1,496
December 22, 2025	143.24	143.52	143.52	143.52	142.28	1,988
December 19, 2025	142.36	143.22	143.14	143.44	142.28	3,911
December 18, 2025	140.5	142.34	142.34	142.8	140.5	4,367
December 17, 2025	141.48	141.1	141.1	141.92	140.86	5,208
December 16, 2025	141.56	141.74	141.74	142.32	141.56	2,255
December 15, 2025	141.52	142.38	142.38	142.6	141.3	3,212
December 12, 2025	141.86	141.34	141.34	142.84	141.34	6,830
December 11, 2025	139.96	141.12	141.12	141.16	139.68	3,322
December 10, 2025	139.7	140.26	140.26	140.46	139.56	2,175
December 09, 2025	139.26	140.2	140.2	140.44	139.26	1,904
December 08, 2025	143.22	142.1	142.1	143.48	142.1	1,595
December 05, 2025	142.18	142.34	142.34	143	141.7	4,529
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

Amundi MDAX UCITS ETF Dist (MD4X.DE) XETRA