Market Access Stoxx China A Minimum Variance Index UCITS ETF (ETR:M9SV)
Germany · Delayed Price · Currency is EUR 140.54
-0.18 (-0.13%)
Sep 23, 2026, 10:38 AM CET
ETR:M9SV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 139.88 | 140.54 | 139.88 | 140.54 | - | -0.13% | 82 |
| Sep 22, 2026 | 139.64 | 140.72 | 139.64 | 140.72 | 140.72 | 0.54% | 73 |
| Sep 21, 2026 | 139.36 | 139.96 | 138.70 | 139.96 | 139.96 | 0.40% | 160 |
| Sep 18, 2026 | 139.36 | 139.50 | 139.36 | 139.40 | 139.40 | 0.03% | - |
| Sep 17, 2026 | 138.70 | 139.36 | 138.70 | 139.36 | 139.36 | 0.43% | - |
| Sep 16, 2026 | 137.40 | 138.82 | 137.40 | 138.76 | 138.76 | 0.30% | 70 |
| Sep 15, 2026 | 138.70 | 139.32 | 138.34 | 138.34 | 138.34 | -0.49% | 1 |
| Sep 14, 2026 | 138.56 | 139.80 | 138.56 | 139.02 | 139.02 | 0.87% | 114 |
| Sep 11, 2026 | 137.70 | 137.82 | 137.70 | 137.82 | 137.82 | 0.10% | 6 |
| Sep 10, 2026 | 137.50 | 138.00 | 137.50 | 137.68 | 137.68 | -0.16% | 46 |
| Sep 9, 2026 | 137.50 | 138.58 | 137.50 | 137.90 | 137.90 | 0.23% | 133 |
| Sep 8, 2026 | 136.02 | 137.70 | 136.02 | 137.58 | 137.58 | 0.10% | 20 |
| Sep 7, 2026 | 137.50 | 137.50 | 136.00 | 137.44 | 137.44 | -1.45% | 13 |
| Sep 4, 2026 | 138.90 | 139.98 | 138.90 | 139.46 | 139.46 | 0.33% | 260 |
| Sep 3, 2026 | 139.26 | 139.48 | 137.68 | 139.00 | 139.00 | -0.19% | 575 |
| Sep 2, 2026 | 137.76 | 139.26 | 137.76 | 139.26 | 139.26 | -0.09% | - |
| Sep 1, 2026 | 137.50 | 139.38 | 137.50 | 139.38 | 139.38 | 0.84% | 164 |
| Aug 31, 2026 | 138.48 | 138.62 | 136.54 | 138.22 | 138.22 | -0.29% | 137 |
| Aug 28, 2026 | 137.50 | 138.62 | 137.50 | 138.62 | 138.62 | 0.25% | 54 |
| Aug 27, 2026 | 137.50 | 138.28 | 137.50 | 138.28 | 138.28 | -0.25% | - |
| Aug 26, 2026 | 137.50 | 138.64 | 137.12 | 138.62 | 138.62 | 0.41% | 80 |
| Aug 25, 2026 | 138.98 | 138.98 | 137.70 | 138.06 | 138.06 | 0.73% | 84 |
| Aug 24, 2026 | 138.40 | 138.40 | 136.80 | 137.06 | 137.06 | -0.42% | 104 |
| Aug 21, 2026 | 138.76 | 138.76 | 136.34 | 137.64 | 137.64 | -0.65% | 365 |
| Aug 20, 2026 | 138.98 | 138.98 | 138.10 | 138.54 | 138.54 | 0.29% | 9 |
| Aug 19, 2026 | 139.00 | 139.00 | 137.20 | 138.14 | 138.14 | -1.02% | 47 |
| Aug 18, 2026 | 139.00 | 139.56 | 139.00 | 139.56 | 139.56 | 0.01% | - |
| Aug 17, 2026 | 139.98 | 140.00 | 138.00 | 139.54 | 139.54 | 0.49% | 151 |
| Aug 14, 2026 | 139.50 | 140.00 | 138.02 | 138.86 | 138.86 | -0.36% | 194 |
| Aug 13, 2026 | 139.50 | 139.50 | 139.36 | 139.36 | 139.36 | 0.16% | 8 |
| Aug 12, 2026 | 138.90 | 139.50 | 138.90 | 139.14 | 139.14 | 0.22% | 11 |
| Aug 11, 2026 | 138.26 | 138.90 | 137.96 | 138.84 | 138.84 | -0.54% | 31 |
| Aug 10, 2026 | 138.48 | 139.60 | 138.48 | 139.60 | 139.60 | 0.74% | 166 |
| Aug 7, 2026 | 138.16 | 138.62 | 137.32 | 138.58 | 138.58 | 0.32% | 276 |
| Aug 6, 2026 | 137.44 | 138.14 | 136.98 | 138.14 | 138.14 | 0.79% | 677 |
| Aug 5, 2026 | 136.02 | 137.34 | 136.02 | 137.06 | 137.06 | 0.07% | 50 |
| Aug 4, 2026 | 138.98 | 138.98 | 136.96 | 136.96 | 136.96 | -0.47% | 53 |
| Aug 3, 2026 | 139.00 | 139.00 | 137.00 | 137.60 | 137.60 | -0.69% | 132 |
| Jul 31, 2026 | 138.98 | 138.98 | 138.12 | 138.56 | 138.56 | - | 84 |
| Jul 30, 2026 | 138.48 | 138.56 | 137.76 | 138.56 | 138.56 | 0.14% | 31 |
| Jul 29, 2026 | 137.70 | 139.08 | 137.70 | 138.36 | 138.36 | 0.17% | 68 |
| Jul 28, 2026 | 138.60 | 138.60 | 137.90 | 138.12 | 138.12 | -0.39% | - |
| Jul 27, 2026 | 137.30 | 139.32 | 137.30 | 138.66 | 138.66 | 1.06% | 699 |
| Jul 24, 2026 | 137.66 | 137.66 | 137.10 | 137.20 | 137.20 | -0.69% | 37 |
| Jul 23, 2026 | 138.50 | 138.50 | 137.34 | 138.16 | 138.16 | -0.09% | 80 |
| Jul 22, 2026 | 137.02 | 138.50 | 137.02 | 138.28 | 138.28 | 0.79% | 45 |
| Jul 21, 2026 | 138.50 | 138.50 | 137.20 | 137.20 | 137.20 | 0.07% | - |
| Jul 20, 2026 | 135.98 | 137.10 | 135.98 | 137.10 | 137.10 | 1.20% | 237 |
| Jul 17, 2026 | 139.98 | 139.98 | 135.48 | 135.48 | 135.48 | -1.34% | 155 |
| Jul 16, 2026 | 135.02 | 137.32 | 135.02 | 137.32 | 137.32 | -0.01% | 20 |