iShares MDAX UCITS ETF (DE) (ETR:EXID)
Germany · Delayed Price · Currency is EUR 4.286
+0.015 (0.35%)
Apr 15, 2026, 9:04 AM CET
ETR:EXID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | 1.11% | 320 |
| Apr 13, 2026 | 4.20 | 4.22 | 4.19 | 4.22 | 4.22 | -0.45% | 13,957 |
| Apr 10, 2026 | 4.22 | 4.26 | 4.21 | 4.24 | 4.24 | 0.95% | 17,967 |
| Apr 9, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | -0.73% | 4,023 |
| Apr 8, 2026 | 4.23 | 4.26 | 4.23 | 4.23 | 4.23 | 5.32% | 8,833 |
| Apr 7, 2026 | 4.06 | 4.08 | 4.01 | 4.02 | 4.02 | -0.17% | 67,473 |
| Apr 2, 2026 | 4.00 | 4.05 | 3.97 | 4.03 | 4.03 | -1.18% | 8,000 |
| Apr 1, 2026 | 4.07 | 4.08 | 4.03 | 4.08 | 4.07 | 3.61% | 38,683 |
| Mar 31, 2026 | 3.89 | 3.95 | 3.89 | 3.93 | 3.93 | 1.26% | 5,168 |
| Mar 30, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 0.47% | 42,130 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.85 | 3.87 | 3.87 | -1.98% | 6,888 |
| Mar 26, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -2.26% | 2,729 |
| Mar 25, 2026 | 4.02 | 4.04 | 4.01 | 4.04 | 4.03 | 2.67% | 20,377 |
| Mar 24, 2026 | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -0.66% | 67,417 |
| Mar 23, 2026 | 3.79 | 4.02 | 3.77 | 3.96 | 3.96 | 1.25% | 31,106 |
| Mar 20, 2026 | 4.00 | 4.04 | 3.89 | 3.91 | 3.91 | -1.69% | 323,350 |
| Mar 19, 2026 | 4.07 | 4.07 | 3.97 | 3.97 | 3.97 | -3.40% | 39,026 |
| Mar 18, 2026 | 4.15 | 4.19 | 4.11 | 4.11 | 4.11 | 0.24% | 3,680 |
| Mar 17, 2026 | 4.04 | 4.12 | 4.04 | 4.10 | 4.10 | 1.11% | 25,231 |
| Mar 16, 2026 | 4.05 | 4.06 | 4.00 | 4.06 | 4.06 | 0.74% | 7,441 |
| Mar 13, 2026 | 4.04 | 4.08 | 4.03 | 4.03 | 4.03 | -1.52% | 7,935 |
| Mar 12, 2026 | 4.12 | 4.12 | 4.08 | 4.09 | 4.09 | -0.63% | 13,523 |
| Mar 11, 2026 | 4.13 | 4.14 | 4.10 | 4.12 | 4.12 | -1.03% | 7,284 |
| Mar 10, 2026 | 4.15 | 4.17 | 4.14 | 4.16 | 4.16 | 2.97% | 11,326 |
| Mar 9, 2026 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | -2.08% | 17,209 |
| Mar 6, 2026 | 4.20 | 4.20 | 4.09 | 4.13 | 4.13 | -0.72% | 17,002 |
| Mar 5, 2026 | 4.23 | 4.26 | 4.16 | 4.16 | 4.16 | -2.07% | 22,881 |
| Mar 4, 2026 | 4.17 | 4.26 | 4.17 | 4.24 | 4.24 | 1.75% | 29,981 |
| Mar 3, 2026 | 4.26 | 4.26 | 4.13 | 4.17 | 4.17 | -3.09% | 76,354 |
| Mar 2, 2026 | 4.31 | 4.34 | 4.30 | 4.30 | 4.30 | -2.32% | 65,638 |
| Feb 27, 2026 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | 0.11% | 1,770 |
| Feb 26, 2026 | 4.37 | 4.41 | 4.37 | 4.40 | 4.40 | 0.16% | 3,971 |
| Feb 25, 2026 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | 0.02% | 9,346 |
| Feb 24, 2026 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | 0.18% | 70,935 |
| Feb 23, 2026 | 4.43 | 4.45 | 4.39 | 4.39 | 4.39 | -1.77% | 48,583 |
| Feb 20, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 1.32% | 10,442 |
| Feb 19, 2026 | 4.43 | 4.44 | 4.39 | 4.41 | 4.41 | -0.77% | 9,741 |
| Feb 18, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 0.91% | 13,209 |
| Feb 17, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 0.23% | 4,477 |
| Feb 16, 2026 | 4.39 | 4.39 | 4.37 | 4.39 | 4.39 | 0.23% | 7,560 |
| Feb 13, 2026 | 4.35 | 4.38 | 4.34 | 4.38 | 4.38 | 0.71% | 114,624 |
| Feb 12, 2026 | 4.45 | 4.46 | 4.35 | 4.35 | 4.35 | -1.67% | 6,592 |
| Feb 11, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -1.07% | 2,676 |
| Feb 10, 2026 | 4.47 | 4.48 | 4.46 | 4.47 | 4.47 | -0.02% | 60,257 |
| Feb 9, 2026 | 4.45 | 4.48 | 4.45 | 4.47 | 4.47 | 0.61% | 4,987 |
| Feb 6, 2026 | 4.38 | 4.45 | 4.37 | 4.45 | 4.44 | 1.05% | 16,715 |
| Feb 5, 2026 | 4.41 | 4.43 | 4.37 | 4.40 | 4.40 | -0.27% | 12,479 |
| Feb 4, 2026 | 4.41 | 4.45 | 4.41 | 4.41 | 4.41 | 0.02% | 11,675 |
| Feb 3, 2026 | 4.43 | 4.44 | 4.40 | 4.41 | 4.41 | -0.09% | 6,018 |
| Feb 2, 2026 | 4.34 | 4.42 | 4.34 | 4.41 | 4.41 | 1.10% | 9,024 |