iShares MDAX UCITS ETF (DE) (SWX:MDAXEX)
Switzerland · Delayed Price · Currency is CHF 241.10
+2.95 (1.24%)
Last updated: Sep 22, 2026, 1:17 PM CET
SWX:MDAXEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 1.13% | 20 |
| Sep 21, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 0.10% | - |
| Sep 18, 2026 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | -1.51% | 1 |
| Sep 17, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | 0.98% | 835 |
| Sep 16, 2026 | 239.45 | 239.45 | 239.45 | 239.45 | 239.45 | 0.27% | - |
| Sep 15, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -0.04% | 600 |
| Sep 14, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -1.69% | 118 |
| Sep 11, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.27% | - |
| Sep 10, 2026 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | -1.30% | - |
| Sep 9, 2026 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | -1.01% | - |
| Sep 8, 2026 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | 0.65% | 19,000 |
| Sep 7, 2026 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | -0.14% | 6 |
| Sep 4, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 0.65% | 8,000 |
| Sep 3, 2026 | 244.95 | 245.20 | 244.95 | 245.20 | 245.20 | 0.33% | 365 |
| Sep 2, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -0.41% | - |
| Sep 1, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -1.76% | 411 |
| Aug 31, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | -0.60% | 432 |
| Aug 28, 2026 | 251.50 | 251.85 | 251.30 | 251.30 | 251.30 | 0.50% | 1,110 |
| Aug 27, 2026 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | 0.89% | - |
| Aug 26, 2026 | 245.65 | 247.85 | 245.65 | 247.85 | 247.85 | 1.29% | 256 |
| Aug 25, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | 0.78% | - |
| Aug 24, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -0.06% | 2 |
| Aug 21, 2026 | 242.50 | 242.95 | 242.50 | 242.95 | 242.95 | 0.83% | 618 |
| Aug 20, 2026 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | -0.68% | 1,000 |
| Aug 19, 2026 | 242.70 | 242.70 | 242.60 | 242.60 | 242.60 | -0.23% | 1,684 |
| Aug 18, 2026 | 243.15 | 243.15 | 243.15 | 243.15 | 243.15 | -1.92% | - |
| Aug 17, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -0.02% | 175 |
| Aug 14, 2026 | 247.45 | 247.95 | 247.45 | 247.95 | 247.95 | 0.77% | 742 |
| Aug 13, 2026 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | - | - |
| Aug 12, 2026 | 246.70 | 246.70 | 246.05 | 246.05 | 246.05 | 0.49% | 427 |
| Aug 11, 2026 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | -0.08% | 216 |
| Aug 10, 2026 | 247.10 | 247.10 | 245.05 | 245.05 | 245.05 | -0.85% | 702 |
| Aug 7, 2026 | 246.55 | 247.15 | 246.55 | 247.15 | 247.15 | 0.37% | 514 |
| Aug 6, 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 0.16% | - |
| Aug 5, 2026 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | -0.06% | - |
| Aug 4, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.10% | - |
| Aug 3, 2026 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | 1.40% | - |
| Jul 31, 2026 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | -0.39% | - |
| Jul 30, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -0.41% | 734 |
| Jul 29, 2026 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - | - |
| Jul 28, 2026 | 243.95 | 244.80 | 243.95 | 244.30 | 244.30 | 0.18% | 975 |
| Jul 27, 2026 | 244.05 | 244.05 | 243.85 | 243.85 | 243.85 | 1.14% | 1,746 |
| Jul 24, 2026 | 240.60 | 241.10 | 240.60 | 241.10 | 241.10 | 1.07% | 1,799 |
| Jul 23, 2026 | 238.55 | 238.55 | 238.55 | 238.55 | 238.55 | -0.93% | 201 |
| Jul 22, 2026 | 238.70 | 240.80 | 238.70 | 240.80 | 240.80 | 1.35% | 757 |
| Jul 21, 2026 | 237.35 | 237.60 | 237.35 | 237.60 | 237.60 | -0.75% | 1,186 |
| Jul 20, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.25% | 224 |
| Jul 17, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -0.29% | - |
| Jul 16, 2026 | 239.90 | 239.90 | 239.50 | 239.50 | 239.50 | -0.42% | 911 |
| Jul 15, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | -0.12% | - |