Market Access Rogers International Commodity Index UCITS ETF (ETR:M9SA)
Germany flag Germany · Delayed Price · Currency is EUR
26.48
-0.06 (-0.23%)
Aug 22, 2025, 5:36 PM CET

ETR:M9SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.7826.9026.4326.4826.48-0.23%1,570
Aug 21, 202526.4426.6526.3826.5426.540.80%517
Aug 20, 202526.2126.3326.1026.3326.330.77%517
Aug 19, 202526.2126.2426.1326.1326.13-0.38%19
Aug 18, 202526.1626.2326.1426.2326.23-0.08%944
Aug 15, 202526.3526.3526.1926.2526.25-0.38%280
Aug 14, 202526.2126.3526.1326.3526.351.11%1,296
Aug 13, 202526.2526.2526.0626.0626.06-0.84%1,296
Aug 12, 202526.4926.4926.2826.2826.28-0.83%100
Aug 11, 202526.2526.5026.2526.5026.500.45%47
Aug 8, 202526.3226.4826.3226.3826.38-0.11%625
Aug 7, 202526.4526.4826.2826.4126.41-0.38%4,140
Aug 6, 202526.6626.6626.4426.5126.51-2,924
Aug 5, 202526.6626.6626.4926.5126.51-0.53%549
Aug 4, 202526.7726.7726.5626.6526.65-0.34%797
Aug 1, 202527.0627.3426.6626.7426.74-1.84%3,571
Jul 31, 202527.4427.5927.2427.2427.24-0.98%2,751
Jul 30, 202527.4227.5127.4227.5127.510.95%220
Jul 29, 202526.9827.3326.9827.2527.251.00%965
Jul 28, 202526.6226.9926.6226.9826.981.39%1,745
Jul 25, 202526.6626.7526.5026.6126.61-0.45%2,019
Jul 24, 202526.7326.7726.6526.7326.730.11%1,521
Jul 23, 202526.8126.8126.6326.7026.70-0.34%109
Jul 22, 202526.8926.8926.7926.7926.79-0.33%227
Jul 21, 202527.0227.2826.8826.8826.88-1.07%658
Jul 18, 202527.2627.2727.0227.1727.170.41%6,738
Jul 17, 202526.9927.0626.8627.0627.061.16%25
Jul 16, 202527.0227.0226.7526.7526.75-1.04%1,144
Jul 15, 202526.8227.0326.7727.0327.030.86%5
Jul 14, 202527.0027.1026.7426.8026.80-0.52%662
Jul 11, 202526.7126.9426.7026.9426.941.05%1,754
Jul 10, 202526.6826.8126.5626.6626.66-0.41%1,343
Jul 9, 202526.6726.7726.6726.7726.770.11%628
Jul 8, 202526.6126.7826.5226.7426.740.38%748
Jul 7, 202526.4826.6426.4326.6426.64-0.22%708
Jul 4, 202526.9126.9126.6826.7026.70-0.78%2,715
Jul 3, 202526.9127.0226.9026.9126.911.59%722
Jul 2, 202526.4026.5326.4026.4926.491.42%5,777
Jul 1, 202526.1326.4226.1226.1226.12-2,500
Jun 30, 202526.3226.3526.1226.1226.12-1.40%1,175
Jun 27, 202526.5326.5726.4526.4926.49-0.26%809
Jun 26, 202526.5526.5626.4626.5626.56-0.15%1,340
Jun 25, 202526.7226.7226.5526.6026.60-0.34%1,474
Jun 24, 202526.8527.1126.6926.6926.69-4.95%1,794
Jun 23, 202528.4828.5528.0828.0828.08-0.57%1,111
Jun 20, 202528.3628.5428.2428.2428.24-1.36%512
Jun 19, 202528.3928.6628.3928.6328.631.60%1,464
Jun 18, 202528.3328.5928.0828.1828.180.46%2,654
Jun 17, 202527.6428.1327.6428.0528.052.22%848
Jun 16, 202527.8627.8627.4427.4427.44-0.22%889