S and P 400 Us Mid Cap UCITS ETF (ETR:MDUC)
Germany · Delayed Price · Currency is EUR 10.03
+0.03 (0.26%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MDUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.99 | 10.06 | 9.99 | 10.03 | 10.03 | 0.26% | 398 |
| Sep 21, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.63% | 848 |
| Sep 18, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.67% | - |
| Sep 17, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.30% | 255 |
| Sep 16, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.55% | 21,022 |
| Sep 15, 2026 | 9.95 | 9.97 | 9.93 | 9.93 | 9.93 | -0.50% | 500 |
| Sep 14, 2026 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | -0.35% | 182 |
| Sep 11, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | 0.56% | - |
| Sep 10, 2026 | 10.04 | 10.04 | 9.96 | 9.96 | 9.96 | -0.62% | 18 |
| Sep 9, 2026 | 10.12 | 10.12 | 10.02 | 10.02 | 10.02 | -1.40% | 1,350 |
| Sep 8, 2026 | 10.18 | 10.19 | 10.15 | 10.16 | 10.16 | -0.14% | 8,633 |
| Sep 7, 2026 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | -0.18% | 76 |
| Sep 4, 2026 | 10.17 | 10.21 | 10.16 | 10.19 | 10.19 | 0.37% | 16,174 |
| Sep 3, 2026 | 10.09 | 10.15 | 10.09 | 10.15 | 10.15 | 0.49% | 26,044 |
| Sep 2, 2026 | 10.06 | 10.10 | 10.05 | 10.10 | 10.10 | 0.20% | - |
| Sep 1, 2026 | 10.16 | 10.16 | 10.08 | 10.08 | 10.08 | -0.45% | 122,816 |
| Aug 31, 2026 | 10.21 | 10.21 | 10.13 | 10.13 | 10.13 | -1.17% | 66,145 |
| Aug 28, 2026 | 10.29 | 10.30 | 10.25 | 10.25 | 10.25 | -0.19% | 1,006 |
| Aug 27, 2026 | 10.28 | 10.29 | 10.23 | 10.27 | 10.27 | 0.16% | 20,900 |
| Aug 26, 2026 | 10.19 | 10.27 | 10.19 | 10.25 | 10.25 | 0.69% | 1,835 |
| Aug 25, 2026 | 10.23 | 10.26 | 10.18 | 10.18 | 10.18 | - | 33,902 |
| Aug 24, 2026 | 10.26 | 10.26 | 10.18 | 10.18 | 10.18 | -0.61% | 60 |
| Aug 21, 2026 | 10.22 | 10.26 | 10.22 | 10.25 | 10.25 | -0.08% | 2 |
| Aug 20, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -1.12% | 468 |
| Aug 19, 2026 | 10.40 | 10.41 | 10.37 | 10.37 | 10.37 | -0.92% | 26 |
| Aug 18, 2026 | 10.57 | 10.57 | 10.47 | 10.47 | 10.47 | -0.95% | 1 |
| Aug 17, 2026 | 10.61 | 10.61 | 10.57 | 10.57 | 10.57 | -0.15% | 377 |
| Aug 14, 2026 | 10.59 | 10.60 | 10.58 | 10.58 | 10.58 | - | 2,066 |
| Aug 13, 2026 | 10.60 | 10.61 | 10.58 | 10.58 | 10.58 | 0.27% | 19 |
| Aug 12, 2026 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 0.27% | - |
| Aug 11, 2026 | 10.50 | 10.53 | 10.50 | 10.53 | 10.53 | 0.21% | 4 |
| Aug 10, 2026 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | -0.08% | 4 |
| Aug 7, 2026 | 10.41 | 10.51 | 10.41 | 10.51 | 10.51 | 0.48% | 55 |
| Aug 6, 2026 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | 0.21% | - |
| Aug 5, 2026 | 10.52 | 10.53 | 10.44 | 10.44 | 10.44 | -0.10% | 651 |
| Aug 4, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 1.54% | 5,330 |
| Aug 3, 2026 | 10.25 | 10.34 | 10.25 | 10.29 | 10.29 | 1.00% | 7,771 |
| Jul 31, 2026 | 10.26 | 10.30 | 10.19 | 10.19 | 10.19 | 0.65% | 7,578 |
| Jul 30, 2026 | 10.22 | 10.22 | 10.12 | 10.12 | 10.12 | -1.69% | - |
| Jul 29, 2026 | 10.44 | 10.46 | 10.30 | 10.30 | 10.30 | -1.19% | 20 |
| Jul 28, 2026 | 10.43 | 10.45 | 10.42 | 10.42 | 10.42 | 0.44% | 95 |
| Jul 27, 2026 | 10.48 | 10.50 | 10.38 | 10.38 | 10.38 | -0.69% | 1,690 |
| Jul 24, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 1.20% | 251 |
| Jul 23, 2026 | 10.34 | 10.36 | 10.32 | 10.32 | 10.32 | -0.60% | 3 |
| Jul 22, 2026 | 10.32 | 10.39 | 10.32 | 10.39 | 10.39 | 0.62% | - |
| Jul 21, 2026 | 10.30 | 10.32 | 10.28 | 10.32 | 10.32 | 0.08% | 10 |
| Jul 20, 2026 | 10.31 | 10.36 | 10.30 | 10.31 | 10.31 | 0.16% | 299 |
| Jul 17, 2026 | 10.31 | 10.33 | 10.30 | 10.30 | 10.30 | -0.85% | 1,129 |
| Jul 16, 2026 | 10.31 | 10.39 | 10.26 | 10.39 | 10.39 | 0.62% | 1,099 |
| Jul 15, 2026 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 0.23% | - |