iShares S&p 500 Max Buffer Sep UCITS ETF (ETR:MAXS)
Germany · Delayed Price · Currency is EUR 4.679
0.00 (0.01%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MAXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.67 | 4.69 | 4.67 | 4.68 | 4.68 | 0.01% | 751 |
| Sep 21, 2026 | 4.67 | 4.68 | 4.66 | 4.68 | 4.68 | 0.28% | 6,150 |
| Sep 18, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.10% | 1 |
| Sep 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.64% | - |
| Sep 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.13% | - |
| Sep 15, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.14% | - |
| Sep 14, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 0.63% | 13,582 |
| Sep 11, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | 0.25% | - |
| Sep 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.08% | - |
| Sep 9, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.59 | -0.09% | - |
| Sep 8, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | 0.35% | - |
| Sep 7, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.30% | 27,492 |
| Sep 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.09% | - |
| Sep 3, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.18% | 2,280 |
| Sep 2, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.03% | - |
| Sep 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.15% | - |
| Aug 31, 2026 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | - | 9,454 |
| Aug 28, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.42% | - |
| Aug 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.15% | - |
| Aug 26, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.14% | - |
| Aug 25, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.01% | - |
| Aug 24, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | 0.02% | - |
| Aug 21, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.20% | 7 |
| Aug 20, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.20% | - |
| Aug 19, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.56 | -0.67% | 4,584 |
| Aug 18, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 0.02% | 510 |
| Aug 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.05% | - |
| Aug 14, 2026 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | -0.38% | 1,100 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 0.14% | 5,022 |
| Aug 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.01% | - |
| Aug 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.02% | - |
| Aug 10, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.60 | 0.12% | - |
| Aug 7, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.24% | 49 |
| Aug 6, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.17% | - |
| Aug 5, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.20% | 4,269 |
| Aug 4, 2026 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | -0.01% | 43 |
| Aug 3, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.44% | 9,331 |
| Jul 31, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 0.26% | 2,445 |
| Jul 30, 2026 | 4.61 | 4.61 | 4.58 | 4.58 | 4.58 | -1.19% | 10,173 |
| Jul 29, 2026 | 4.64 | 4.64 | 4.63 | 4.64 | 4.63 | -0.01% | 33 |
| Jul 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.08% | - |
| Jul 27, 2026 | 4.63 | 4.64 | 4.63 | 4.63 | 4.63 | -0.08% | - |
| Jul 24, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.02% | - |
| Jul 23, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 0.09% | - |
| Jul 22, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.04% | - |
| Jul 21, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.06% | - |
| Jul 20, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 0.42% | - |
| Jul 17, 2026 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | -0.19% | - |
| Jul 16, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.08% | - |
| Jul 15, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -0.02% | - |