iShares S&P 500 Max Buffer Dec UCITS ETF (ETR:MAXD)
Germany · Delayed Price · Currency is EUR 4.525
+0.014 (0.30%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MAXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.30% | 1 |
| Sep 21, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | 0.19% | 5,487 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.09% | 56 |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.59% | - |
| Sep 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.13% | - |
| Sep 15, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.10% | - |
| Sep 14, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.52% | - |
| Sep 11, 2026 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 0.30% | 23,702 |
| Sep 10, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.43 | -0.09% | - |
| Sep 9, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.09% | - |
| Sep 8, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.43 | -0.19% | 1,167 |
| Sep 7, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | 0.14% | 4,841 |
| Sep 4, 2026 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | -0.06% | - |
| Sep 3, 2026 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | -0.19% | - |
| Sep 2, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 0.19% | - |
| Sep 1, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 0.06% | 28,196 |
| Aug 31, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.18% | 5,005 |
| Aug 28, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.50% | - |
| Aug 27, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | 0.11% | - |
| Aug 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.14% | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.02% | - |
| Aug 24, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | 0.17% | - |
| Aug 21, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.05% | 5,301 |
| Aug 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.06% | 11,900 |
| Aug 19, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -0.66% | 14,012 |
| Aug 18, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.18% | 29,625 |
| Aug 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.10% | - |
| Aug 14, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.10% | 5,025 |
| Aug 13, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.22% | 89,805 |
| Aug 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.02% | - |
| Aug 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.01% | - |
| Aug 10, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.16% | 750 |
| Aug 7, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.20% | - |
| Aug 6, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.13% | - |
| Aug 5, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.28% | - |
| Aug 4, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.10% | 9,440 |
| Aug 3, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.41% | - |
| Jul 31, 2026 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | 0.18% | - |
| Jul 30, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -1.11% | - |
| Jul 29, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 150 |
| Jul 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.04% | - |
| Jul 27, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | -0.07% | - |
| Jul 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.11% | - |
| Jul 23, 2026 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 0.26% | - |
| Jul 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.03% | - |
| Jul 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.03% | 2,220 |
| Jul 20, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 0.40% | 1,261 |
| Jul 17, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | -0.34% | - |
| Jul 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.13% | 2,452 |
| Jul 15, 2026 | 4.47 | 4.48 | 4.47 | 4.47 | 4.47 | 0.15% | - |