iShares MDAX UCITS ETF (DE) (ETR:EXID)
Germany · Delayed Price · Currency is EUR 4.414
+0.019 (0.43%)
Aug 13, 2025, 2:16 PM CET
ETR:EXID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.44 | 4.44 | 4.39 | 4.39 | 4.39 | -1.13% | 34,600 |
| Aug 11, 2025 | 4.46 | 4.46 | 4.43 | 4.44 | 4.44 | -0.45% | 12,217 |
| Aug 8, 2025 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | 60,156 |
| Aug 7, 2025 | 4.39 | 4.45 | 4.39 | 4.44 | 4.44 | 1.14% | 27,785 |
| Aug 6, 2025 | 4.39 | 4.40 | 4.38 | 4.39 | 4.39 | 0.46% | 41,247 |
| Aug 5, 2025 | 4.37 | 4.39 | 4.37 | 4.37 | 4.37 | 0.92% | 23,050 |
| Aug 4, 2025 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | 0.46% | 29,732 |
| Aug 1, 2025 | 4.36 | 4.36 | 4.27 | 4.31 | 4.31 | -2.05% | 50,316 |
| Jul 31, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | 0.23% | 10,572 |
| Jul 30, 2025 | 4.41 | 4.42 | 4.38 | 4.39 | 4.39 | -0.68% | 35,852 |
| Jul 29, 2025 | 4.42 | 4.45 | 4.41 | 4.42 | 4.42 | 0.45% | 29,155 |
| Jul 28, 2025 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -1.35% | 46,005 |
| Jul 25, 2025 | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | -0.45% | 23,976 |
| Jul 24, 2025 | 4.50 | 4.50 | 4.47 | 4.48 | 4.48 | 0.45% | 11,619 |
| Jul 23, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.46 | 1.13% | 13,611 |
| Jul 22, 2025 | 4.43 | 4.43 | 4.39 | 4.41 | 4.41 | -0.90% | 26,462 |
| Jul 21, 2025 | 4.43 | 4.46 | 4.43 | 4.45 | 4.45 | 1.14% | 42,522 |
| Jul 18, 2025 | 4.40 | 4.45 | 4.40 | 4.40 | 4.40 | - | 51,216 |
| Jul 17, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.15% | 12,781 |
| Jul 16, 2025 | 4.38 | 4.40 | 4.35 | 4.35 | 4.35 | -1.36% | 32,475 |
| Jul 15, 2025 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -0.45% | 3,166 |
| Jul 14, 2025 | 4.41 | 4.43 | 4.40 | 4.43 | 4.43 | -0.23% | 25,586 |
| Jul 11, 2025 | 4.46 | 4.47 | 4.43 | 4.44 | 4.44 | -1.11% | 7,963 |
| Jul 10, 2025 | 4.47 | 4.50 | 4.47 | 4.49 | 4.49 | 0.22% | 13,598 |
| Jul 9, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.59% | 92,517 |
| Jul 8, 2025 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | 1.15% | 1,853 |
| Jul 7, 2025 | 4.29 | 4.36 | 4.29 | 4.36 | 4.36 | 1.63% | 14,554 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.46% | 14,345 |
| Jul 3, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.47% | 998 |
| Jul 2, 2025 | 4.30 | 4.30 | 4.28 | 4.29 | 4.29 | - | 14,217 |
| Jul 1, 2025 | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | -1.15% | 83,821 |
| Jun 30, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.93% | 45,041 |
| Jun 27, 2025 | 4.29 | 4.30 | 4.27 | 4.30 | 4.30 | 0.70% | 17,877 |
| Jun 26, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.71% | 8,793 |
| Jun 25, 2025 | 4.25 | 4.26 | 4.24 | 4.24 | 4.24 | - | 10,113 |
| Jun 24, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 2.17% | 29,732 |
| Jun 23, 2025 | 4.14 | 4.16 | 4.14 | 4.15 | 4.15 | -0.72% | 6,734 |
| Jun 20, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 1.21% | 138,366 |
| Jun 19, 2025 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -1.90% | 66,392 |
| Jun 18, 2025 | 4.21 | 4.21 | 4.19 | 4.21 | 4.21 | - | 23,814 |
| Jun 17, 2025 | 4.21 | 4.22 | 4.18 | 4.21 | 4.21 | -0.94% | 35,052 |
| Jun 16, 2025 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | 0.71% | 40,611 |
| Jun 13, 2025 | 4.22 | 4.23 | 4.20 | 4.22 | 4.22 | -1.86% | 74,334 |
| Jun 12, 2025 | 4.32 | 4.32 | 4.27 | 4.30 | 4.30 | -1.15% | 44,340 |
| Jun 11, 2025 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.23% | 41,571 |
| Jun 10, 2025 | 4.35 | 4.35 | 4.32 | 4.34 | 4.34 | -0.91% | 40,889 |
| Jun 9, 2025 | 4.38 | 4.39 | 4.36 | 4.38 | 4.38 | - | 19,166 |
| Jun 6, 2025 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | -1.13% | 42,526 |
| Jun 5, 2025 | 4.41 | 4.45 | 4.40 | 4.43 | 4.43 | 0.45% | 16,207 |
| Jun 4, 2025 | 4.38 | 4.41 | 4.37 | 4.41 | 4.41 | 1.15% | 30,736 |