iShares MDAX® UCITS ETF (DE)

MDAXIEX
🏛️ germany →
253.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 293.95 294.25 293.05 293.75 0.0M
2021-12-29 294.95 295.15 293.00 293.65 0.0M
2021-12-28 293.05 295.50 293.05 295.10 0.0M
2021-12-27 290.95 293.35 290.95 292.95 0.0M
2021-12-23 289.20 291.35 289.20 291.35 0.0M
2021-12-22 287.70 289.55 287.25 289.55 0.0M
2021-12-21 287.05 287.85 286.00 287.35 0.0M
2021-12-20 281.90 284.80 281.30 284.00 0.0M
2021-12-17 287.55 288.55 286.35 288.15 0.0M
2021-12-16 290.70 291.40 288.10 288.10 0.0M
2021-12-15 286.60 288.55 286.35 287.00 0.0M
2021-12-14 287.90 289.20 285.40 285.75 0.0M
2021-12-13 288.00 290.20 287.90 288.15 0.0M
2021-12-10 287.95 288.50 287.50 287.65 0.0M
2021-12-09 291.25 291.45 289.00 289.35 0.0M
2021-12-08 291.00 292.60 289.90 290.25 0.0M
2021-12-07 287.45 291.45 287.45 291.45 0.0M
2021-12-06 284.05 284.60 281.90 284.30 0.0M
2021-12-03 284.45 285.15 281.25 281.90 0.0M
2021-12-02 284.60 284.95 280.35 282.55 0.0M
2021-12-01 285.20 287.55 284.20 287.10 0.0M
2021-11-30 282.35 286.40 282.35 283.65 0.0M
2021-11-29 285.60 286.60 284.45 284.90 0.0M
2021-11-26 286.40 287.25 283.10 283.15 0.0M
2021-11-25 291.40 293.25 291.40 292.65 0.0M
2021-11-24 293.25 293.25 288.95 291.20 0.0M
2021-11-23 295.00 295.90 292.90 292.90 0.0M
2021-11-22 300.95 301.00 297.95 298.30 0.0M
2021-11-19 301.05 301.70 299.00 300.30 0.0M
2021-11-18 303.60 303.60 299.70 300.70 0.0M
2021-11-17 302.40 303.85 301.90 301.90 0.0M
2021-11-16 302.90 303.55 302.00 302.80 0.0M
2021-11-15 299.60 302.20 299.60 302.20 0.0M
2021-11-12 298.95 300.30 298.35 300.00 0.0M
2021-11-11 300.50 301.15 299.15 300.85 0.0M
2021-11-10 302.45 302.45 299.45 301.00 0.0M
2021-11-09 301.65 303.05 301.35 301.75 0.0M
2021-11-08 300.05 302.25 300.00 302.25 0.0M
2021-11-05 300.25 300.85 299.20 299.85 0.0M
2021-11-04 300.40 300.65 298.80 300.25 0.0M
2021-11-03 294.95 297.35 294.95 297.35 0.0M
2021-11-02 293.40 295.15 293.20 294.15 0.0M
2021-11-01 293.50 294.65 293.40 293.85 0.0M
2021-10-29 291.30 292.45 290.05 291.45 0.0M
2021-10-28 292.10 293.10 290.40 293.10 0.0M
2021-10-27 294.30 294.45 292.85 292.85 0.0M
2021-10-26 292.80 294.60 292.80 293.75 0.0M
2021-10-25 291.25 291.95 290.80 291.75 0.0M
2021-10-22 291.20 292.45 290.45 291.40 0.0M
2021-10-21 287.30 290.75 287.30 290.45 0.0M
2021-10-20 289.00 290.10 288.00 289.10 0.0M
2021-10-19 288.35 289.65 287.60 289.30 0.0M
2021-10-18 287.15 287.85 286.45 287.80 0.0M
2021-10-15 287.00 287.55 286.20 287.55 0.0M
2021-10-14 284.05 286.00 283.65 286.00 0.0M
2021-10-13 280.25 283.20 280.00 282.40 0.0M
2021-10-12 277.95 281.25 277.85 281.25 0.0M
2021-10-11 278.70 280.70 278.35 280.70 0.0M
2021-10-08 280.80 281.15 279.05 279.45 0.0M
2021-10-07 280.90 280.90 277.90 280.50 0.0M
2021-10-06 281.65 281.75 278.15 278.50 0.0M
2021-10-05 283.30 284.95 282.60 284.85 0.0M
2021-10-04 284.90 286.15 282.80 282.80 0.0M
2021-10-01 283.15 287.10 282.45 285.80 0.0M
2021-09-30 290.25 291.35 287.45 288.25 0.0M
2021-09-29 290.25 292.50 289.00 289.05 0.0M
2021-09-28 293.45 293.70 288.20 288.70 0.0M
2021-09-27 298.20 298.20 295.10 295.10 0.0M
2021-09-24 296.00 296.00 294.70 295.05 0.0M
2021-09-23 297.05 298.30 296.45 297.00 0.0M
2021-09-22 295.25 295.25 293.25 294.65 0.0M
2021-09-21 292.75 294.90 292.25 292.70 0.0M
2021-09-20 291.30 292.40 288.85 291.30 0.0M
2021-09-17 299.70 300.30 296.15 296.15 0.0M
2021-09-16 297.45 297.90 296.55 297.70 0.0M
2021-09-15 299.85 299.85 296.80 296.95 0.0M
2021-09-14 299.15 300.45 298.70 300.35 0.0M
2021-09-13 302.90 302.90 299.60 299.80 0.0M
2021-09-10 303.10 303.65 302.10 302.20 0.0M
2021-09-09 299.40 302.80 299.40 302.35 0.0M
2021-09-08 301.10 302.65 300.65 300.95 0.0M
2021-09-07 303.55 304.35 303.35 303.50 0.0M
2021-09-06 303.40 304.15 303.10 303.40 0.0M
2021-09-03 303.35 303.85 300.45 301.90 0.0M
2021-09-02 303.75 305.05 303.60 303.65 0.0M
2021-09-01 303.25 303.80 301.50 303.20 0.0M
2021-08-31 303.65 304.50 300.45 301.15 0.0M
2021-08-30 303.25 304.20 303.10 303.60 0.0M
2021-08-27 300.40 302.65 300.40 302.65 0.0M
2021-08-26 300.70 301.50 300.05 301.20 0.0M
2021-08-25 303.80 304.05 302.50 302.55 0.0M
2021-08-24 302.20 303.05 302.20 302.85 0.0M
2021-08-23 300.45 301.10 299.50 301.10 0.0M
2021-08-20 297.85 299.20 296.10 298.95 0.0M
2021-08-19 298.35 299.00 296.15 298.10 0.0M
2021-08-18 300.40 301.85 300.40 301.80 0.0M
2021-08-17 298.20 299.40 297.70 299.40 0.0M
2021-08-16 299.90 300.40 298.45 299.25 0.0M
2021-08-13 299.55 301.15 299.55 300.85 0.0M
2021-08-12 299.05 299.95 298.15 299.95 0.0M
2021-08-11 300.20 300.20 298.90 299.70 0.0M
2021-08-10 298.80 301.10 298.65 300.45 0.0M
2021-08-09 298.00 298.85 297.90 298.20 0.0M
2021-08-06 298.95 299.45 297.65 298.00 0.0M
2021-08-05 296.20 299.20 295.10 299.20 0.0M
2021-08-04 296.50 298.15 296.50 297.40 0.0M
2021-08-03 296.10 297.00 295.35 295.85 0.0M
2021-08-02 296.60 296.75 294.80 296.55 0.0M
2021-07-30 292.75 295.45 292.10 294.45 0.0M
2021-07-29 296.45 296.55 294.95 295.45 0.0M
2021-07-28 292.90 295.10 292.75 295.10 0.0M
2021-07-27 293.15 293.75 291.00 292.65 0.0M
2021-07-26 293.85 294.70 293.65 294.15 0.0M
2021-07-23 293.65 295.50 293.55 294.70 0.0M
2021-07-22 290.90 293.10 290.45 292.25 0.0M
2021-07-21 286.55 289.45 286.35 289.35 0.0M
2021-07-20 285.45 285.90 283.15 284.80 0.0M
2021-07-19 286.55 286.55 282.00 283.70 0.0M
2021-07-16 290.05 290.40 288.00 288.80 0.0M
2021-07-15 290.55 290.65 288.70 289.40 0.0M
2021-07-14 292.30 292.30 290.65 291.35 0.0M
2021-07-13 292.55 293.05 291.30 292.85 0.0M
2021-07-12 291.85 293.90 291.00 292.30 0.0M
2021-07-09 289.90 291.65 289.65 291.55 0.0M
2021-07-08 290.25 291.30 286.10 287.85 0.0M
2021-07-07 290.45 292.35 289.85 291.80 0.0M
2021-07-06 289.30 291.15 289.05 289.75 0.0M
2021-07-05 288.95 289.90 288.30 289.60 0.0M
2021-07-02 287.80 289.00 287.40 289.00 0.0M
2021-07-01 287.60 288.10 285.20 287.35 0.0M
2021-06-30 288.25 288.40 283.75 285.45 0.0M
2021-06-29 287.95 289.15 287.45 287.45 0.0M
2021-06-28 288.70 289.10 287.40 287.40 0.0M
2021-06-25 288.65 289.15 288.45 289.15 0.0M
2021-06-24 285.45 288.55 285.45 288.25 0.0M
2021-06-23 287.50 287.55 284.35 284.35 0.0M
2021-06-22 287.00 287.65 286.25 287.25 0.0M
2021-06-21 283.80 286.85 283.05 286.85 0.0M
2021-06-18 287.85 288.30 285.05 285.55 0.0M
2021-06-17 287.10 287.25 285.60 287.25 0.0M
2021-06-16 287.40 287.60 285.95 287.25 0.0M
2021-06-15 287.50 288.05 286.30 286.40 0.0M
2021-06-14 286.65 287.45 286.50 286.60 0.0M
2021-06-11 283.90 285.55 283.35 285.40 0.0M
2021-06-10 284.15 284.15 282.05 283.45 0.0M
2021-06-09 283.50 284.00 282.90 283.45 0.0M
2021-06-08 284.80 285.25 283.50 283.50 0.0M
2021-06-07 282.65 285.05 281.90 284.45 0.0M
2021-06-04 280.95 282.90 280.60 282.75 0.0M
2021-06-03 280.95 280.95 279.35 280.65 0.0M
2021-06-02 282.45 282.60 280.50 281.05 0.0M
2021-06-01 280.00 282.65 279.65 281.95 0.0M
2021-05-31 279.25 279.75 278.40 278.40 0.0M
2021-05-28 277.65 280.15 277.65 279.50 0.0M
2021-05-27 275.90 277.60 275.90 277.00 0.0M
2021-05-26 275.60 276.45 274.90 274.95 0.0M
2021-05-25 274.25 275.60 274.25 274.65 0.0M
2021-05-21 271.80 272.75 271.25 272.10 0.0M
2021-05-20 268.90 271.65 267.90 271.65 0.0M
2021-05-19 267.35 268.65 265.20 267.75 0.0M
2021-05-18 271.15 271.85 270.15 271.20 0.0M
2021-05-17 271.50 271.85 269.25 269.75 0.0M
2021-05-14 267.70 269.85 266.60 269.85 0.0M
2021-05-13 262.70 267.00 260.70 266.40 0.0M
2021-05-12 268.15 268.15 265.45 265.60 0.0M
2021-05-11 268.60 268.60 263.70 266.65 0.0M
2021-05-10 273.80 273.85 272.05 272.50 0.0M
2021-05-07 273.25 274.30 271.90 274.30 0.0M
2021-05-06 273.85 274.35 270.20 271.20 0.0M
2021-05-05 271.25 273.35 270.60 273.05 0.0M
2021-05-04 275.90 276.15 268.95 269.15 0.0M
2021-05-03 275.10 277.00 274.15 276.80 0.0M
2021-04-30 275.80 276.05 274.55 274.70 0.0M
2021-04-29 277.80 278.85 274.05 275.05 0.0M
2021-04-28 278.40 278.60 276.55 276.90 0.0M
2021-04-27 276.95 277.85 276.85 277.85 0.0M
2021-04-26 276.00 277.55 275.70 277.50 0.0M
2021-04-23 275.00 275.65 273.90 275.40 0.0M
2021-04-22 274.00 276.35 274.00 276.35 0.0M
2021-04-21 274.35 274.50 270.95 273.60 0.0M
2021-04-20 277.85 278.70 272.95 273.35 0.0M
2021-04-19 280.20 280.40 277.85 277.85 0.0M
2021-04-16 278.75 280.00 278.40 279.65 0.0M
2021-04-15 275.70 278.00 275.70 277.50 0.0M
2021-04-14 274.80 275.85 274.20 274.65 0.0M
2021-04-13 273.60 275.30 273.45 274.55 0.0M
2021-04-12 274.55 275.00 272.65 272.90 0.0M
2021-04-09 274.85 276.15 274.45 274.95 0.0M
2021-04-08 274.30 274.55 273.35 274.35 0.0M
2021-04-07 273.15 274.00 273.00 273.05 0.0M
2021-04-06 273.60 273.60 271.95 273.05 0.0M
2021-04-01 268.40 271.55 268.30 271.55 0.0M
2021-03-31 266.70 268.20 266.70 266.90 0.0M
2021-03-30 265.35 266.95 265.35 266.60 0.0M
2021-03-29 266.70 266.75 264.30 264.30 0.0M
2021-03-26 264.70 265.95 264.70 265.60 0.0M
2021-03-25 262.00 263.65 260.15 263.50 0.0M
2021-03-24 264.90 266.75 264.35 264.80 0.0M
2021-03-23 266.95 268.45 265.75 267.00 0.0M
2021-03-22 265.20 268.00 264.55 268.00 0.0M
2021-03-19 266.80 268.30 264.55 265.85 0.0M
2021-03-18 270.10 270.20 268.35 268.90 0.0M
2021-03-17 269.50 269.50 267.70 267.70 0.0M
2021-03-16 268.95 270.60 268.25 270.05 0.0M
2021-03-15 268.20 268.50 266.95 267.35 0.0M
2021-03-12 266.90 268.30 265.80 267.25 0.0M
2021-03-11 265.90 268.75 265.90 268.70 0.0M
2021-03-10 265.30 266.70 264.85 265.60 0.0M
2021-03-09 262.80 266.55 261.80 266.05 0.0M
2021-03-08 260.25 263.60 258.80 263.25 0.0M
2021-03-05 260.45 262.45 258.25 258.55 0.0M
2021-03-04 263.75 263.75 260.20 263.60 0.0M
2021-03-03 268.80 269.15 264.05 265.30 0.0M
2021-03-02 267.75 269.85 267.35 267.35 0.0M
2021-03-01 267.60 268.70 266.45 268.50 0.0M
2021-02-26 261.75 264.90 260.15 263.25 0.0M
2021-02-25 269.20 269.50 266.00 266.00 0.0M
2021-02-24 266.45 268.20 265.85 267.35 0.0M
2021-02-23 270.05 270.05 260.90 266.30 0.0M
2021-02-22 269.25 269.80 267.65 269.65 0.0M
2021-02-19 271.65 272.85 271.05 272.55 0.0M
2021-02-18 273.90 274.20 270.75 271.15 0.0M
2021-02-17 275.75 277.00 274.50 274.50 0.0M
2021-02-16 277.60 278.95 277.45 277.90 0.0M
2021-02-15 276.55 277.25 275.80 276.70 0.0M
2021-02-12 273.55 274.50 272.65 274.30 0.0M
2021-02-11 270.65 273.95 270.55 273.95 0.0M
2021-02-10 272.35 272.45 269.30 270.25 0.0M
2021-02-09 273.50 273.50 271.20 271.65 0.0M
2021-02-08 274.10 274.20 272.80 273.35 0.0M
2021-02-05 272.90 273.35 272.20 272.75 0.0M
2021-02-04 271.60 272.90 271.35 272.45 0.0M
2021-02-03 271.40 271.50 270.15 270.75 0.0M
2021-02-02 266.85 269.85 266.85 269.85 0.0M
2021-02-01 263.95 265.05 263.55 264.65 0.0M
2021-01-29 260.40 263.70 259.75 261.50 0.0M
2021-01-28 260.90 265.50 257.00 264.90 0.0M
2021-01-27 266.15 266.45 260.05 263.80 0.0M
2021-01-26 263.70 267.30 263.70 265.40 0.0M
2021-01-25 268.00 268.00 263.70 264.30 0.0M
2021-01-22 266.55 266.90 264.50 266.25 0.0M
2021-01-21 268.20 268.55 266.50 266.90 0.0M
2021-01-20 264.10 266.40 263.90 265.85 0.0M
2021-01-19 264.05 264.55 263.20 263.30 0.0M
2021-01-18 260.30 262.70 260.30 262.50 0.0M
2021-01-15 263.55 264.30 259.75 261.45 0.0M
2021-01-14 263.80 266.15 263.80 265.50 0.0M
2021-01-13 262.35 264.10 262.15 263.25 0.0M
2021-01-12 262.65 263.35 262.25 262.40 0.0M
2021-01-11 264.05 264.25 260.70 261.75 0.0M
2021-01-08 265.40 265.45 263.40 263.95 0.0M
2021-01-07 262.80 263.55 262.00 262.90 0.0M
2021-01-06 262.30 262.45 259.90 261.90 0.0M
2021-01-05 259.85 261.95 259.85 261.60 0.0M
2021-01-04 264.05 264.05 259.80 260.45 0.0M