Deka MDAX UCITS ETF (LON:0W82)
London · Delayed Price · Currency is GBP · Price in EUR 291.35
+1.35 (0.47%)
At close: Sep 21, 2026
LON:0W82 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 291.35 | 291.35 | 291.35 | 291.35 | 291.35 | 0.47% | - |
| Sep 18, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.22% | - |
| Sep 15, 2026 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | -1.48% | 50 |
| Sep 11, 2026 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | -1.36% | 9 |
| Sep 10, 2026 | 297.75 | 297.75 | 297.75 | 297.75 | 297.75 | -0.98% | - |
| Sep 9, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 0.27% | 184 |
| Sep 7, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 0.07% | 20 |
| Sep 1, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | -1.66% | 2 |
| Aug 31, 2026 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | 3.17% | - |
| Aug 21, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -0.03% | 27 |
| Aug 20, 2026 | 296.70 | 296.70 | 295.50 | 295.50 | 295.50 | -0.07% | 309 |
| Aug 19, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | -1.63% | - |
| Aug 12, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | -0.17% | - |
| Aug 10, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | 0.27% | 291 |
| Aug 6, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | -1.43% | 324 |
| Aug 5, 2026 | 304.65 | 304.65 | 304.65 | 304.65 | 304.65 | 1.23% | - |
| Jul 29, 2026 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | 0.43% | - |
| Jul 27, 2026 | 300.70 | 300.70 | 299.65 | 299.65 | 299.65 | 0.35% | 1 |
| Jul 15, 2026 | 299.00 | 299.05 | 298.60 | 298.60 | 298.60 | 0.64% | 650 |
| Jul 10, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | -0.75% | 70 |
| Jul 8, 2026 | 298.95 | 298.95 | 298.95 | 298.95 | 298.95 | -3.13% | 7 |
| Jul 6, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | 4.86% | 817 |
| Jun 30, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | 0.68% | 3,078 |
| Jun 26, 2026 | 293.50 | 293.50 | 292.30 | 292.30 | 292.30 | -3.67% | 2,259 |
| Jun 22, 2026 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | 4.31% | 14 |
| Jun 11, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -4.67% | 58 |
| Jun 4, 2026 | 305.45 | 305.45 | 305.15 | 305.15 | 305.15 | -1.04% | 60 |
| Jun 2, 2026 | 308.15 | 308.35 | 308.15 | 308.35 | 308.35 | 0.90% | 51 |
| Jun 1, 2026 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | -1.86% | 175 |
| May 29, 2026 | 310.40 | 311.40 | 310.40 | 311.40 | 311.40 | 1.53% | 476 |
| May 28, 2026 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | 0.69% | 1 |
| May 25, 2026 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | 2.80% | 1 |
| May 21, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | -0.45% | 2 |
| May 6, 2026 | 297.65 | 297.65 | 297.65 | 297.65 | 297.65 | 5.59% | - |
| Apr 24, 2026 | 281.88 | 281.88 | 281.88 | 281.88 | 281.88 | -3.78% | 10 |
| Apr 20, 2026 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | -1.66% | 470 |
| Apr 17, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | 6.32% | - |
| Apr 9, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -0.73% | 11 |
| Apr 8, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 9.38% | - |
| Mar 30, 2026 | 256.05 | 258.05 | 256.05 | 258.05 | 258.05 | -2.97% | 959 |
| Mar 23, 2026 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | 2.35% | 296 |