iShares MDAX UCITS ETF (DE) (ETR:EXS3)
Germany · Delayed Price · Currency is EUR 253.05
-2.75 (-1.08%)
Sep 23, 2026, 5:36 PM CET
ETR:EXS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 256.40 | 256.40 | 252.80 | 253.05 | - | -1.08% | 5,652 |
| Sep 22, 2026 | 253.60 | 257.65 | 252.65 | 255.80 | 255.80 | 0.93% | 8,837 |
| Sep 21, 2026 | 253.20 | 254.10 | 252.70 | 253.45 | 253.45 | 0.52% | 1,910 |
| Sep 18, 2026 | 254.80 | 255.65 | 252.15 | 252.15 | 252.15 | -1.18% | 6,559 |
| Sep 17, 2026 | 254.35 | 256.00 | 252.90 | 255.15 | 255.15 | 0.63% | 5,501 |
| Sep 16, 2026 | 253.35 | 254.25 | 251.65 | 253.55 | 253.55 | 0.44% | 2,496 |
| Sep 15, 2026 | 250.85 | 253.20 | 249.75 | 252.45 | 252.45 | 0.20% | 8,423 |
| Sep 14, 2026 | 255.40 | 256.25 | 251.20 | 251.95 | 251.95 | -1.95% | 11,160 |
| Sep 11, 2026 | 256.65 | 257.15 | 255.75 | 256.95 | 256.95 | 0.23% | 5,034 |
| Sep 10, 2026 | 259.65 | 260.00 | 255.80 | 256.35 | 256.35 | -1.46% | 7,696 |
| Sep 9, 2026 | 262.40 | 263.10 | 259.40 | 260.15 | 260.15 | -1.42% | 4,129 |
| Sep 8, 2026 | 262.70 | 264.50 | 261.85 | 263.90 | 263.90 | 0.34% | 4,630 |
| Sep 7, 2026 | 262.50 | 263.00 | 261.65 | 263.00 | 263.00 | 0.27% | 6,338 |
| Sep 4, 2026 | 262.85 | 263.75 | 262.30 | 262.30 | 262.30 | 0.31% | 6,020 |
| Sep 3, 2026 | 260.25 | 261.90 | 259.20 | 261.50 | 261.50 | 0.95% | 4,095 |
| Sep 2, 2026 | 258.80 | 260.10 | 256.80 | 259.05 | 259.05 | -0.71% | 6,267 |
| Sep 1, 2026 | 264.65 | 264.85 | 260.35 | 260.90 | 260.90 | -1.68% | 5,995 |
| Aug 31, 2026 | 266.75 | 267.30 | 265.35 | 265.35 | 265.35 | -0.93% | 3,281 |
| Aug 28, 2026 | 268.10 | 269.00 | 267.70 | 267.85 | 267.85 | 0.24% | 6,700 |
| Aug 27, 2026 | 264.85 | 267.20 | 264.80 | 267.20 | 267.20 | 1.33% | 5,878 |
| Aug 26, 2026 | 262.15 | 264.40 | 261.95 | 263.70 | 263.70 | 0.74% | 6,381 |
| Aug 25, 2026 | 261.45 | 262.75 | 260.60 | 261.75 | 261.75 | 0.69% | 3,365 |
| Aug 24, 2026 | 259.90 | 261.35 | 259.70 | 259.95 | 259.95 | -0.19% | 7,953 |
| Aug 21, 2026 | 257.55 | 260.45 | 257.55 | 260.45 | 260.45 | 1.24% | 4,282 |
| Aug 20, 2026 | 258.65 | 258.65 | 257.00 | 257.25 | 257.25 | -0.39% | 4,819 |
| Aug 19, 2026 | 258.05 | 259.35 | 257.65 | 258.25 | 258.25 | -0.06% | 4,170 |
| Aug 18, 2026 | 261.40 | 261.95 | 258.40 | 258.40 | 258.40 | -1.52% | 6,080 |
| Aug 17, 2026 | 263.70 | 263.90 | 262.40 | 262.40 | 262.40 | -0.32% | 3,705 |
| Aug 14, 2026 | 263.80 | 265.00 | 263.25 | 263.25 | 263.25 | 0.59% | 2,164 |
| Aug 13, 2026 | 262.30 | 262.65 | 261.60 | 261.70 | 261.70 | -0.29% | 5,026 |
| Aug 12, 2026 | 262.00 | 264.10 | 261.85 | 262.45 | 262.45 | 0.38% | 3,912 |
| Aug 11, 2026 | 262.05 | 262.50 | 260.05 | 261.45 | 261.45 | -0.11% | 3,115 |
| Aug 10, 2026 | 263.95 | 263.95 | 261.75 | 261.75 | 261.75 | -0.48% | 3,525 |
| Aug 7, 2026 | 263.70 | 264.55 | 263.00 | 263.00 | 263.00 | -0.15% | 6,085 |
| Aug 6, 2026 | 262.45 | 264.10 | 262.20 | 263.40 | 263.40 | 0.15% | 8,756 |
| Aug 5, 2026 | 266.05 | 266.20 | 262.75 | 263.00 | 263.00 | -0.45% | 6,393 |
| Aug 4, 2026 | 263.60 | 264.30 | 262.05 | 264.20 | 264.20 | 0.06% | 4,692 |
| Aug 3, 2026 | 263.05 | 264.50 | 262.70 | 264.05 | 264.05 | 1.69% | 3,213 |
| Jul 31, 2026 | 262.40 | 263.75 | 259.05 | 259.65 | 259.65 | -0.63% | 3,052 |
| Jul 30, 2026 | 260.30 | 262.70 | 259.70 | 261.30 | 261.30 | -0.15% | 3,397 |
| Jul 29, 2026 | 262.55 | 263.35 | 261.20 | 261.70 | 261.70 | -0.44% | 3,800 |
| Jul 28, 2026 | 261.95 | 263.40 | 261.40 | 262.85 | 262.85 | 0.81% | 5,868 |
| Jul 27, 2026 | 263.30 | 263.30 | 260.60 | 260.75 | 260.75 | 0.50% | 7,649 |
| Jul 24, 2026 | 257.30 | 259.45 | 257.30 | 259.45 | 259.45 | 0.95% | 6,086 |
| Jul 23, 2026 | 259.00 | 259.05 | 256.20 | 257.00 | 257.00 | -1.06% | 16,066 |
| Jul 22, 2026 | 257.25 | 260.40 | 256.65 | 259.75 | 259.75 | 0.64% | 8,776 |
| Jul 21, 2026 | 257.35 | 258.15 | 256.25 | 258.10 | 258.10 | 0.41% | 6,980 |
| Jul 20, 2026 | 257.30 | 259.85 | 256.40 | 257.05 | 257.05 | -0.68% | 10,081 |
| Jul 17, 2026 | 257.70 | 258.80 | 256.65 | 258.80 | 258.80 | -0.50% | 5,198 |
| Jul 16, 2026 | 260.65 | 260.65 | 258.40 | 260.10 | 260.10 | -0.13% | 8,390 |