Market Access Rogers International Commodity Index UCITS ETF (ETR:M9SA)
Germany · Delayed Price · Currency is EUR 26.74
-0.50 (-1.82%)
Aug 1, 2025, 5:36 PM CET
ETR:M9SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.06 | 27.34 | 26.66 | 26.74 | 26.74 | -1.84% | 3,571 |
| Jul 31, 2025 | 27.44 | 27.59 | 27.24 | 27.24 | 27.24 | -0.98% | 2,751 |
| Jul 30, 2025 | 27.42 | 27.51 | 27.42 | 27.51 | 27.51 | 0.95% | 220 |
| Jul 29, 2025 | 26.98 | 27.33 | 26.98 | 27.25 | 27.25 | 1.00% | 965 |
| Jul 28, 2025 | 26.62 | 26.99 | 26.62 | 26.98 | 26.98 | 1.39% | 1,745 |
| Jul 25, 2025 | 26.66 | 26.75 | 26.50 | 26.61 | 26.61 | -0.45% | 2,019 |
| Jul 24, 2025 | 26.73 | 26.77 | 26.65 | 26.73 | 26.73 | 0.11% | 1,521 |
| Jul 23, 2025 | 26.81 | 26.81 | 26.63 | 26.70 | 26.70 | -0.34% | 109 |
| Jul 22, 2025 | 26.89 | 26.89 | 26.79 | 26.79 | 26.79 | -0.33% | 227 |
| Jul 21, 2025 | 27.02 | 27.28 | 26.88 | 26.88 | 26.88 | -1.07% | 658 |
| Jul 18, 2025 | 27.26 | 27.27 | 27.02 | 27.17 | 27.17 | 0.41% | 6,738 |
| Jul 17, 2025 | 26.99 | 27.06 | 26.86 | 27.06 | 27.06 | 1.16% | 25 |
| Jul 16, 2025 | 27.02 | 27.02 | 26.75 | 26.75 | 26.75 | -1.04% | 1,144 |
| Jul 15, 2025 | 26.82 | 27.03 | 26.77 | 27.03 | 27.03 | 0.86% | 5 |
| Jul 14, 2025 | 27.00 | 27.10 | 26.74 | 26.80 | 26.80 | -0.52% | 662 |
| Jul 11, 2025 | 26.71 | 26.94 | 26.70 | 26.94 | 26.94 | 1.05% | 1,754 |
| Jul 10, 2025 | 26.68 | 26.81 | 26.56 | 26.66 | 26.66 | -0.41% | 1,343 |
| Jul 9, 2025 | 26.67 | 26.77 | 26.67 | 26.77 | 26.77 | 0.11% | 628 |
| Jul 8, 2025 | 26.61 | 26.78 | 26.52 | 26.74 | 26.74 | 0.38% | 748 |
| Jul 7, 2025 | 26.48 | 26.64 | 26.43 | 26.64 | 26.64 | -0.22% | 708 |
| Jul 4, 2025 | 26.91 | 26.91 | 26.68 | 26.70 | 26.70 | -0.78% | 2,715 |
| Jul 3, 2025 | 26.91 | 27.02 | 26.90 | 26.91 | 26.91 | 1.59% | 722 |
| Jul 2, 2025 | 26.40 | 26.53 | 26.40 | 26.49 | 26.49 | 1.42% | 5,777 |
| Jul 1, 2025 | 26.13 | 26.42 | 26.12 | 26.12 | 26.12 | - | 2,500 |
| Jun 30, 2025 | 26.32 | 26.35 | 26.12 | 26.12 | 26.12 | -1.40% | 1,175 |
| Jun 27, 2025 | 26.53 | 26.57 | 26.45 | 26.49 | 26.49 | -0.26% | 809 |
| Jun 26, 2025 | 26.55 | 26.56 | 26.46 | 26.56 | 26.56 | -0.15% | 1,340 |
| Jun 25, 2025 | 26.72 | 26.72 | 26.55 | 26.60 | 26.60 | -0.34% | 1,474 |
| Jun 24, 2025 | 26.85 | 27.11 | 26.69 | 26.69 | 26.69 | -4.95% | 1,794 |
| Jun 23, 2025 | 28.48 | 28.55 | 28.08 | 28.08 | 28.08 | -0.57% | 1,111 |
| Jun 20, 2025 | 28.36 | 28.54 | 28.24 | 28.24 | 28.24 | -1.36% | 512 |
| Jun 19, 2025 | 28.39 | 28.66 | 28.39 | 28.63 | 28.63 | 1.60% | 1,464 |
| Jun 18, 2025 | 28.33 | 28.59 | 28.08 | 28.18 | 28.18 | 0.46% | 2,654 |
| Jun 17, 2025 | 27.64 | 28.13 | 27.64 | 28.05 | 28.05 | 2.22% | 848 |
| Jun 16, 2025 | 27.86 | 27.86 | 27.44 | 27.44 | 27.44 | -0.22% | 889 |
| Jun 13, 2025 | 27.15 | 27.74 | 27.15 | 27.50 | 27.50 | 2.15% | 841 |
| Jun 12, 2025 | 27.03 | 27.03 | 26.77 | 26.92 | 26.92 | -0.15% | 994 |
| Jun 11, 2025 | 26.97 | 27.10 | 26.96 | 26.96 | 26.96 | -0.26% | 994 |
| Jun 10, 2025 | 27.07 | 27.07 | 26.97 | 27.03 | 27.03 | - | 1,008 |
| Jun 9, 2025 | 27.15 | 27.15 | 26.95 | 27.03 | 27.03 | 0.07% | 2,183 |
| Jun 6, 2025 | 26.79 | 27.01 | 26.79 | 27.01 | 27.01 | 1.16% | 177 |
| Jun 5, 2025 | 26.69 | 26.70 | 26.66 | 26.70 | 26.70 | 0.79% | 226 |
| Jun 4, 2025 | 26.71 | 26.75 | 26.49 | 26.49 | 26.49 | -1.05% | 1,063 |
| Jun 3, 2025 | 26.37 | 26.77 | 26.37 | 26.77 | 26.77 | 0.90% | 36 |
| Jun 2, 2025 | 26.26 | 26.53 | 26.26 | 26.53 | 26.53 | 1.49% | 1,036 |
| May 30, 2025 | 26.28 | 26.45 | 26.14 | 26.14 | 26.14 | -0.42% | 152 |
| May 29, 2025 | 26.81 | 26.81 | 26.25 | 26.25 | 26.25 | -1.54% | 928 |
| May 28, 2025 | 26.66 | 26.73 | 26.59 | 26.66 | 26.66 | 0.41% | 1,503 |
| May 27, 2025 | 26.66 | 26.66 | 26.51 | 26.55 | 26.55 | -0.52% | 3,848 |
| May 26, 2025 | 26.67 | 26.90 | 26.60 | 26.69 | 26.69 | -0.45% | 772 |