iShares S&p 500 Max Buffer Mar UCITS ETF (ETR:MAXM)
Germany · Delayed Price · Currency is EUR 4.661
+0.013 (0.27%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MAXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.27% | - |
| Sep 21, 2026 | 4.66 | 4.66 | 4.64 | 4.65 | 4.65 | 0.10% | 33,028 |
| Sep 18, 2026 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | 0.38% | 150 |
| Sep 17, 2026 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 0.08% | 23,658 |
| Sep 16, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.41% | 2,211 |
| Sep 15, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -0.29% | 3,733 |
| Sep 14, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.71% | 12,435 |
| Sep 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.58 | 0.19% | 1,410 |
| Sep 10, 2026 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | -0.09% | 14 |
| Sep 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.14% | - |
| Sep 8, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.20% | 6,005 |
| Sep 7, 2026 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -0.11% | - |
| Sep 4, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.10% | - |
| Sep 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.27% | - |
| Sep 2, 2026 | 4.60 | 4.61 | 4.57 | 4.57 | 4.57 | -0.23% | 9,394 |
| Sep 1, 2026 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -0.04% | 2,290 |
| Aug 31, 2026 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -0.01% | - |
| Aug 28, 2026 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | 0.45% | 1,404 |
| Aug 27, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 0.02% | - |
| Aug 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.20% | 1,786 |
| Aug 25, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.01% | 16,307 |
| Aug 24, 2026 | 4.55 | 4.57 | 4.55 | 4.55 | 4.55 | - | 1,771 |
| Aug 21, 2026 | 4.55 | 4.56 | 4.54 | 4.55 | 4.55 | 0.05% | 56 |
| Aug 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.10% | - |
| Aug 19, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.56 | -0.63% | - |
| Aug 18, 2026 | 4.59 | 4.60 | 4.59 | 4.59 | 4.58 | -0.03% | 5,049 |
| Aug 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.17% | - |
| Aug 14, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | -0.27% | 1,093 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 0.13% | - |
| Aug 12, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 0.01% | - |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.07% | - |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.10% | - |
| Aug 7, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Aug 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | - |
| Aug 5, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.23% | 1,726 |
| Aug 4, 2026 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | -0.05% | 15,619 |
| Aug 3, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 0.33% | - |
| Jul 31, 2026 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | 0.01% | - |
| Jul 30, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -1.01% | - |
| Jul 29, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | 0.10% | 4,825 |
| Jul 28, 2026 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | -0.03% | 9,487 |
| Jul 27, 2026 | 4.63 | 4.64 | 4.63 | 4.63 | 4.63 | -0.11% | - |
| Jul 24, 2026 | 4.64 | 4.65 | 4.63 | 4.64 | 4.64 | 0.10% | 10,247 |
| Jul 23, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.63 | 0.04% | 4,499 |
| Jul 22, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 0.16% | - |
| Jul 21, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 0.01% | - |
| Jul 20, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.62 | 0.36% | - |
| Jul 17, 2026 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | -0.11% | - |
| Jul 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.08% | - |
| Jul 15, 2026 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | 0.17% | 6,130 |