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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.52	6.54	6.54	6.54	6.51	6,365
February 19, 2026	6.49	6.52	6.52	6.53	6.49	5,561
February 18, 2026	6.49	6.53	6.53	6.53	6.49	6,046
February 17, 2026	6.47	6.5	6.5	6.5	6.47	5,124
February 16, 2026	6.52	6.51	6.51	6.52	6.5	10,907
February 13, 2026	6.46	6.48	6.48	6.5	6.46	10,366
February 12, 2026	6.54	6.5	6.5	6.54	6.5	5,044
February 11, 2026	6.53	6.51	6.51	6.53	6.51	8,485
February 10, 2026	6.52	6.53	6.53	6.53	6.51	13,769
February 09, 2026	6.5	6.52	6.52	6.52	6.47	8,725
February 06, 2026	6.44	6.48	6.48	6.48	6.44	10,382
February 05, 2026	6.47	6.45	6.45	6.47	6.42	984
February 04, 2026	6.5	6.45	6.45	6.5	6.45	10,718
February 03, 2026	6.51	6.48	6.48	6.51	6.48	19,677
February 02, 2026	6.44	6.47	6.47	6.48	6.43	4,530
January 30, 2026	6.46	6.47	6.47	6.48	6.45	2,439
January 29, 2026	6.52	6.46	6.46	6.52	6.46	7,420
January 28, 2026	6.49	6.48	6.48	6.52	6.47	1,274
January 27, 2026	6.47	6.49	6.49	6.5	6.47	20,913
January 26, 2026	6.48	6.48	6.48	6.49	6.46	34,034
January 23, 2026	6.49	6.45	6.45	6.49	6.45	2,930
January 22, 2026	6.45	6.48	6.48	6.49	6.45	1,217
January 21, 2026	6.4	6.44	6.44	6.44	6.4	4,037
January 20, 2026	6.46	6.43	6.43	6.46	6.41	2,715
January 19, 2026	6.46	6.48	6.48	6.48	6.46	32,012
January 16, 2026	6.52	6.49	6.49	6.52	6.48	19,550
January 15, 2026	6.51	6.52	6.52	6.52	6.5	8,049
January 14, 2026	6.49	6.47	6.47	6.49	6.47	2,434
January 13, 2026	6.5	6.5	6.5	6.5	6.48	31,201
January 12, 2026	6.49	6.5	6.5	6.5	6.45	3,120
January 09, 2026	6.45	6.5	6.5	6.5	6.45	23,884
January 08, 2026	6.46	6.49	6.49	6.49	6.44	2,663
January 07, 2026	6.48	6.48	6.48	6.48	6.46	8,772
January 06, 2026	6.47	6.46	6.46	6.47	6.44	7,247
January 05, 2026	6.43	6.45	6.45	6.45	6.43	6,744
January 02, 2026	6.42	6.42	6.42	6.43	6.41	19,645
December 30, 2025	6.41	6.41	6.41	6.42	6.41	707
December 29, 2025	6.4	6.4	6.4	6.43	6.4	3,494
December 23, 2025	6.41	6.39	6.39	6.41	6.38	8,260
December 22, 2025	6.38	6.37	6.37	6.39	6.37	139
December 19, 2025	6.37	6.38	6.38	6.39	6.35	6,370
December 18, 2025	6.31	6.37	6.37	6.37	6.31	833
December 17, 2025	6.36	6.34	6.34	6.37	6.34	5,175
December 16, 2025	6.36	6.39	6.39	6.39	6.34	2,402
December 15, 2025	6.38	6.37	6.37	6.38	6.37	10,655
December 12, 2025	6.38	6.36	6.36	6.4	6.36	781
December 11, 2025	6.4	6.39	6.39	6.4	6.37	1,074
December 10, 2025	6.35	6.38	6.38	6.38	6.35	2,864
December 09, 2025	6.39	6.39	6.39	6.39	6.36	2,880
December 08, 2025	6.41	6.37	6.37	6.41	6.37	5,036
December 05, 2025	6.39	6.4	6.4	6.41	6.39	9,750
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

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