Amundi MDAX UCITS ETF (ETR:MD4C)
Germany · Delayed Price · Currency is EUR 5.56
+0.07 (1.24%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MD4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.52 | 5.58 | 5.52 | 5.56 | 5.56 | 1.24% | 1,000 |
| Sep 21, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 0.16% | - |
| Sep 18, 2026 | 5.54 | 5.55 | 5.48 | 5.48 | 5.48 | -1.15% | 2 |
| Sep 17, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.53% | - |
| Sep 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.44% | - |
| Sep 15, 2026 | 5.45 | 5.49 | 5.45 | 5.49 | 5.49 | 0.26% | - |
| Sep 14, 2026 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -1.88% | 1,710 |
| Sep 11, 2026 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 0.20% | 4,739 |
| Sep 10, 2026 | 5.64 | 5.64 | 5.57 | 5.57 | 5.57 | -1.52% | 1,000 |
| Sep 9, 2026 | 5.71 | 5.71 | 5.66 | 5.66 | 5.66 | -1.39% | 15 |
| Sep 8, 2026 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | 0.42% | 1,000 |
| Sep 7, 2026 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 0.18% | - |
| Sep 4, 2026 | 5.71 | 5.73 | 5.70 | 5.70 | 5.70 | 0.30% | 350 |
| Sep 3, 2026 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | 0.94% | 2,200 |
| Sep 2, 2026 | 5.63 | 5.63 | 5.60 | 5.63 | 5.63 | -0.69% | - |
| Sep 1, 2026 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | -1.68% | - |
| Aug 31, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -0.93% | - |
| Aug 28, 2026 | 5.83 | 5.84 | 5.82 | 5.82 | 5.82 | -0.09% | 1,000 |
| Aug 27, 2026 | 5.75 | 5.83 | 5.75 | 5.83 | 5.83 | 1.66% | - |
| Aug 26, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 0.77% | - |
| Aug 25, 2026 | 5.68 | 5.71 | 5.68 | 5.69 | 5.69 | 0.74% | 2,000 |
| Aug 24, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | -0.25% | 1,000 |
| Aug 21, 2026 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 1.29% | 4 |
| Aug 20, 2026 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | -0.36% | - |
| Aug 19, 2026 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | -0.07% | - |
| Aug 18, 2026 | 5.68 | 5.68 | 5.61 | 5.61 | 5.61 | -1.56% | - |
| Aug 17, 2026 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Aug 14, 2026 | 5.73 | 5.75 | 5.72 | 5.72 | 5.72 | 0.19% | 2 |
| Aug 13, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.16% | - |
| Aug 12, 2026 | 5.70 | 5.73 | 5.70 | 5.70 | 5.70 | 0.37% | 4,683 |
| Aug 11, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | -0.19% | - |
| Aug 10, 2026 | 5.74 | 5.74 | 5.69 | 5.69 | 5.69 | -0.44% | 15,681 |
| Aug 7, 2026 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | -0.03% | - |
| Aug 6, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 0.05% | - |
| Aug 5, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | -0.44% | - |
| Aug 4, 2026 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | 0.12% | 9,165 |
| Aug 3, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 1.65% | 1,000 |
| Jul 31, 2026 | 5.71 | 5.71 | 5.64 | 5.64 | 5.64 | -0.65% | - |
| Jul 30, 2026 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | -0.14% | 3,694 |
| Jul 29, 2026 | 5.71 | 5.72 | 5.69 | 5.69 | 5.69 | -0.85% | - |
| Jul 28, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 1.29% | 1,529 |
| Jul 27, 2026 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | 0.46% | - |
| Jul 24, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | 0.93% | 7,200 |
| Jul 23, 2026 | 5.62 | 5.63 | 5.57 | 5.58 | 5.58 | -0.98% | 28,075 |
| Jul 22, 2026 | 5.59 | 5.65 | 5.59 | 5.64 | 5.64 | 0.53% | 20,800 |
| Jul 21, 2026 | 5.59 | 5.61 | 5.57 | 5.61 | 5.61 | 0.41% | - |
| Jul 20, 2026 | 5.59 | 5.63 | 5.58 | 5.59 | 5.59 | -0.59% | 16,550 |
| Jul 17, 2026 | 5.60 | 5.62 | 5.59 | 5.62 | 5.62 | -0.50% | - |
| Jul 16, 2026 | 5.66 | 5.66 | 5.63 | 5.65 | 5.65 | -0.19% | 6,712 |
| Jul 15, 2026 | 5.62 | 5.67 | 5.61 | 5.66 | 5.66 | 0.02% | 5,073 |