iShares Us Large Cap Moderate Buffer Mar UCITS ETF (ETR:MNTE)
Germany · Delayed Price · Currency is EUR 5.04
+0.02 (0.34%)
At close: Sep 23, 2026
ETR:MNTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 0.30% | - |
| Sep 21, 2026 | 5.00 | 5.01 | 4.99 | 5.01 | 5.01 | 0.54% | 1 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.14% | - |
| Sep 17, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.62% | - |
| Sep 16, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.29% | - |
| Sep 15, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.25% | - |
| Sep 14, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.94 | 0.37% | 150 |
| Sep 11, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.54% | - |
| Sep 10, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.17% | - |
| Sep 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.27% | - |
| Sep 8, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | 0.01% | - |
| Sep 7, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.28% | - |
| Sep 4, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.10% | - |
| Sep 3, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.08% | - |
| Sep 2, 2026 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 0.04% | - |
| Sep 1, 2026 | 4.93 | 4.93 | 4.92 | 4.93 | 4.92 | 0.27% | - |
| Aug 31, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -0.40% | - |
| Aug 28, 2026 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 0.61% | - |
| Aug 27, 2026 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | 0.22% | - |
| Aug 26, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.20% | - |
| Aug 25, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | 0.01% | 150 |
| Aug 24, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.02% | - |
| Aug 21, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.11% | 2 |
| Aug 20, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.32% | 1 |
| Aug 19, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | -0.58% | - |
| Aug 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.18% | - |
| Aug 17, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.03% | - |
| Aug 14, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -0.45% | - |
| Aug 13, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | 0.25% | - |
| Aug 12, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.03% | - |
| Aug 11, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.06% | - |
| Aug 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.02% | - |
| Aug 7, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.02% | - |
| Aug 6, 2026 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 0.08% | - |
| Aug 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.13% | - |
| Aug 4, 2026 | 4.92 | 4.93 | 4.91 | 4.93 | 4.93 | 0.41% | 150 |
| Aug 3, 2026 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 0.81% | - |
| Jul 31, 2026 | 4.88 | 4.89 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Jul 30, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | -0.93% | - |
| Jul 29, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.26% | - |
| Jul 28, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 0.13% | 1,647 |
| Jul 27, 2026 | 4.92 | 4.93 | 4.91 | 4.91 | 4.90 | -0.30% | 659 |
| Jul 24, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.32% | 147 |
| Jul 23, 2026 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | -0.32% | - |
| Jul 22, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.03% | - |
| Jul 21, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.10% | 1,649 |
| Jul 20, 2026 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 0.45% | - |
| Jul 17, 2026 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | -0.43% | - |
| Jul 16, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | -0.09% | 859 |
| Jul 15, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | 0.12% | 796 |