iShares Moderate Portfolio UCITS ETF EUR (Acc) - MODR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.4	6.38	6.38	6.4	6.38	3,125
December 03, 2025	6.37	6.39	6.39	6.39	6.36	2,814
December 02, 2025	6.34	6.39	6.39	6.39	6.34	4,227
December 01, 2025	6.38	6.38	6.38	6.38	6.37	4,229
November 28, 2025	6.36	6.4	6.4	6.41	6.36	5,852
November 27, 2025	6.36	6.39	6.39	6.39	6.36	4,520
November 26, 2025	6.36	6.38	6.38	6.39	6.36	2,170
November 25, 2025	6.35	6.36	6.36	6.36	6.32	3,920
November 24, 2025	6.32	6.34	6.34	6.34	6.29	10,324
November 21, 2025	6.24	6.27	6.27	6.3	6.24	3,216
November 20, 2025	6.33	6.32	6.32	6.35	6.32	391
November 19, 2025	6.29	6.3	6.3	6.32	6.29	2,227
November 18, 2025	6.3	6.29	6.29	6.3	6.27	4,067
November 17, 2025	6.37	6.34	6.34	6.37	6.34	12,828
November 14, 2025	6.36	6.35	6.35	6.36	6.32	7,762
November 13, 2025	6.42	6.38	6.38	6.42	6.36	10,672
November 12, 2025	6.4	6.41	6.41	6.41	6.39	5,758
November 11, 2025	6.36	6.37	6.37	6.39	6.36	37,251
November 10, 2025	6.32	6.38	6.38	6.38	6.32	5,101
November 07, 2025	6.37	6.32	6.32	6.37	6.3	7,128
November 06, 2025	6.36	6.34	6.34	6.38	6.34	2,711
November 05, 2025	6.38	6.39	6.39	6.39	6.35	5,703
November 04, 2025	6.38	6.38	6.38	6.39	6.36	47,314
November 03, 2025	6.41	6.4	6.4	6.41	6.39	5,276
October 31, 2025	6.39	6.4	6.4	6.41	6.39	6,879
October 30, 2025	6.41	6.41	6.41	6.41	6.39	1,954
October 29, 2025	6.39	6.43	6.43	6.43	6.39	11,464
October 28, 2025	6.4	6.4	6.4	6.42	6.4	24,774
October 27, 2025	6.36	6.4	6.4	6.4	6.36	12,113
October 24, 2025	6.37	6.38	6.38	6.38	6.35	784
October 23, 2025	6.36	6.35	6.35	6.36	6.34	1,945
October 22, 2025	6.38	6.35	6.35	6.38	6.35	23,628
October 21, 2025	6.36	6.36	6.36	6.37	6.35	8,674
October 20, 2025	6.31	6.36	6.36	6.36	6.31	3,031
October 17, 2025	6.29	6.29	6.29	6.31	6.26	11,337
October 16, 2025	6.31	6.33	6.33	6.34	6.31	8,304
October 15, 2025	6.33	6.33	6.33	6.34	6.31	15,382
October 14, 2025	6.29	6.3	6.3	6.3	6.27	10,540
October 13, 2025	6.31	6.31	6.31	6.31	6.28	79,120
October 10, 2025	6.32	6.28	6.28	6.34	6.28	3,471
October 09, 2025	6.34	6.33	6.33	6.34	6.33	11,604
October 08, 2025	6.32	6.33	6.33	6.34	6.32	8,313
October 07, 2025	6.32	6.32	6.32	6.33	6.31	20,078
October 06, 2025	6.32	6.32	6.32	6.32	6.31	7,707
October 03, 2025	6.32	6.31	6.31	6.32	6.3	4,234
October 02, 2025	6.31	6.3	6.3	6.31	6.3	8,123
October 01, 2025	6.26	6.29	6.29	6.29	6.25	19,345
September 30, 2025	6.26	6.26	6.26	6.27	6.25	1,991
September 29, 2025	6.28	6.26	6.26	6.28	6.26	57,155
September 26, 2025	6.25	6.25	6.25	6.26	6.24	4,526
September 25, 2025	6.25	6.25	6.25	6.26	6.23	13,800
September 24, 2025	6.27	6.27	6.27	6.27	6.26	1,631
September 23, 2025	6.28	6.27	6.27	6.28	6.26	553
September 22, 2025	6.26	6.27	6.27	6.27	6.26	2,116
September 19, 2025	6.24	6.25	6.25	6.27	6.24	25,805
September 18, 2025	6.23	6.26	6.26	6.27	6.23	1,583
September 17, 2025	6.25	6.25	6.25	6.25	6.24	10,441
September 16, 2025	6.28	6.24	6.24	6.28	6.24	5,257
September 15, 2025	6.26	6.26	6.26	6.27	6.24	16,194
September 12, 2025	6.25	6.25	6.25	6.26	6.24	11,572

iShares Moderate Portfolio UCITS ETF EUR (Acc) (MODR.DE) XETRA