iShares S&P 500 Max Buffer Jun UCITS ETF (ETR:MAXJ)
Germany · Delayed Price · Currency is EUR 4.464
+0.014 (0.33%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MAXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.33% | - |
| Sep 21, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.15% | 62,894 |
| Sep 18, 2026 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | 0.23% | 22,506 |
| Sep 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.58% | 35 |
| Sep 16, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.17% | 150 |
| Sep 15, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.12% | - |
| Sep 14, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.33% | 150 |
| Sep 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.41% | - |
| Sep 10, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -0.13% | - |
| Sep 9, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.17% | 34,849 |
| Sep 8, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | -0.05% | 2 |
| Sep 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.10% | - |
| Sep 4, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 0.03% | - |
| Sep 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.10% | - |
| Sep 2, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 0.10% | 2,294 |
| Sep 1, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.13% | - |
| Aug 31, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.26% | - |
| Aug 28, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.49% | - |
| Aug 27, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.18% | - |
| Aug 26, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.18% | - |
| Aug 25, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.02% | 1,237 |
| Aug 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.07% | - |
| Aug 21, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.02% | 196 |
| Aug 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.26% | 180 |
| Aug 19, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | -0.66% | 650 |
| Aug 18, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | -0.11% | 1 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.09% | 4,370 |
| Aug 14, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.41% | 10,432 |
| Aug 13, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | 0.14% | - |
| Aug 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.06% | - |
| Aug 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.07% | 1,129 |
| Aug 10, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.23% | 35 |
| Aug 7, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.18% | - |
| Aug 6, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.17% | 1,320 |
| Aug 5, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.16% | 4 |
| Aug 4, 2026 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | 0.18% | 14,470 |
| Aug 3, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.47% | - |
| Jul 31, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 0.13% | 2,327 |
| Jul 30, 2026 | 4.40 | 4.41 | 4.38 | 4.38 | 4.38 | -0.95% | 4,300 |
| Jul 29, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.09% | - |
| Jul 28, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.09% | - |
| Jul 27, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.18% | 1,133 |
| Jul 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.21% | 370 |
| Jul 23, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.08% | 1,991 |
| Jul 22, 2026 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 0.10% | 49 |
| Jul 21, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | -0.02% | 2,380 |
| Jul 20, 2026 | 4.41 | 4.44 | 4.41 | 4.43 | 4.43 | 0.33% | 5,000 |
| Jul 17, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | -0.14% | 3,000 |
| Jul 16, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | -0.12% | 10,000 |
| Jul 15, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.17% | - |