iShares MDAX UCITS ETF (DE) (ETR:EXID)
Germany · Delayed Price · Currency is EUR 4.310
-0.031 (-0.70%)
Sep 23, 2026, 1:13 PM CET
ETR:EXID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.35 | 4.35 | 4.31 | 4.31 | - | -0.70% | 226 |
| Sep 22, 2026 | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | 0.82% | 2,336 |
| Sep 21, 2026 | 4.30 | 4.31 | 4.28 | 4.31 | 4.31 | 0.61% | 2,912 |
| Sep 18, 2026 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -1.20% | 471 |
| Sep 17, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.58% | 2,808 |
| Sep 16, 2026 | 4.30 | 4.32 | 4.28 | 4.31 | 4.31 | 0.48% | 9,385 |
| Sep 15, 2026 | 4.26 | 4.30 | 4.25 | 4.29 | 4.29 | 0.29% | 4,835 |
| Sep 14, 2026 | 4.38 | 4.38 | 4.31 | 4.32 | 4.27 | -1.98% | 6,119 |
| Sep 11, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.36 | 0.27% | 3,997 |
| Sep 10, 2026 | 4.45 | 4.45 | 4.39 | 4.39 | 4.35 | -1.49% | 11,334 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.41 | -1.56% | 1,645 |
| Sep 8, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.48 | 0.53% | 2,017 |
| Sep 7, 2026 | 4.51 | 4.51 | 4.50 | 4.51 | 4.46 | 0.21% | 4,572 |
| Sep 4, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.45 | 0.25% | 2,898 |
| Sep 3, 2026 | 4.46 | 4.49 | 4.46 | 4.49 | 4.44 | 0.97% | 5 |
| Sep 2, 2026 | 4.44 | 4.45 | 4.42 | 4.44 | 4.40 | -0.65% | 130 |
| Sep 1, 2026 | 4.54 | 4.54 | 4.47 | 4.47 | 4.43 | -1.80% | 3,691 |
| Aug 31, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.51 | -0.87% | 4 |
| Aug 28, 2026 | 4.60 | 4.61 | 4.59 | 4.59 | 4.55 | 0.28% | 71,662 |
| Aug 27, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.53 | 1.33% | 7,642 |
| Aug 26, 2026 | 4.49 | 4.53 | 4.49 | 4.52 | 4.47 | 0.74% | 496 |
| Aug 25, 2026 | 4.48 | 4.50 | 4.48 | 4.49 | 4.44 | 0.75% | 1,004 |
| Aug 24, 2026 | 4.46 | 4.47 | 4.45 | 4.45 | 4.41 | -0.28% | 5,337 |
| Aug 21, 2026 | 4.42 | 4.47 | 4.42 | 4.47 | 4.42 | 1.20% | 5,727 |
| Aug 20, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.37 | -0.34% | 352 |
| Aug 19, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.38 | -0.06% | 7,432 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.39 | -1.56% | 13,235 |
| Aug 17, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.45 | -0.30% | 2,364 |
| Aug 14, 2026 | 4.52 | 4.53 | 4.52 | 4.52 | 4.47 | 0.58% | 3,471 |
| Aug 13, 2026 | 4.49 | 4.50 | 4.49 | 4.49 | 4.44 | -0.17% | - |
| Aug 12, 2026 | 4.49 | 4.53 | 4.49 | 4.50 | 4.45 | 0.30% | 3,201 |
| Aug 11, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.44 | -0.09% | - |
| Aug 10, 2026 | 4.52 | 4.52 | 4.49 | 4.49 | 4.44 | -0.52% | 2,211 |
| Aug 7, 2026 | 4.52 | 4.53 | 4.51 | 4.51 | 4.46 | -0.07% | 1,482 |
| Aug 6, 2026 | 4.50 | 4.53 | 4.50 | 4.51 | 4.47 | 0.11% | 62,111 |
| Aug 5, 2026 | 4.56 | 4.56 | 4.51 | 4.51 | 4.46 | -0.40% | 444 |
| Aug 4, 2026 | 4.52 | 4.53 | 4.50 | 4.53 | 4.48 | 0.13% | 5,886 |
| Aug 3, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.47 | 1.60% | 2,819 |
| Jul 31, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.40 | -0.77% | - |
| Jul 30, 2026 | 4.47 | 4.51 | 4.47 | 4.48 | 4.44 | -0.03% | 3,527 |
| Jul 29, 2026 | 4.51 | 4.52 | 4.48 | 4.49 | 4.44 | -0.46% | 2,305 |
| Jul 28, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.46 | 0.85% | 772 |
| Jul 27, 2026 | 4.52 | 4.52 | 4.47 | 4.47 | 4.42 | 0.57% | 5,493 |
| Jul 24, 2026 | 4.41 | 4.44 | 4.41 | 4.44 | 4.40 | 0.73% | 16,428 |
| Jul 23, 2026 | 4.44 | 4.44 | 4.40 | 4.41 | 4.36 | -0.89% | 20,853 |
| Jul 22, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.40 | 0.52% | 3,105 |
| Jul 21, 2026 | 4.41 | 4.43 | 4.40 | 4.43 | 4.38 | 0.34% | 1,570 |
| Jul 20, 2026 | 4.41 | 4.43 | 4.41 | 4.41 | 4.37 | -0.51% | 190 |
| Jul 17, 2026 | 4.42 | 4.43 | 4.41 | 4.43 | 4.39 | -0.53% | - |
| Jul 16, 2026 | 4.47 | 4.47 | 4.44 | 4.46 | 4.41 | -0.26% | 21,776 |