iShares MDAX® UCITS ETF (DE) (DE0005933923)
265.35
-2.50
(-0.93%)
EUR |
GER |
Aug 31, 16:00
DE0005933923 Price : 265.35 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | 266.75 | 267.30 | 265.35 | 265.35 | 3281.00 |
| Aug 28, 2026 | 268.10 | 269.00 | 267.70 | 267.85 | 6700.00 |
| Aug 27, 2026 | 264.85 | 267.20 | 264.80 | 267.20 | 5878.00 |
| Aug 26, 2026 | 262.15 | 264.40 | 261.95 | 263.70 | 6381.00 |
| Aug 25, 2026 | 261.45 | 262.75 | 260.60 | 261.75 | 3366.00 |
| Aug 24, 2026 | 259.90 | 261.35 | 259.70 | 259.95 | 7953.00 |
| Aug 21, 2026 | 257.55 | 260.45 | 257.55 | 260.45 | 4282.00 |
| Aug 20, 2026 | 258.65 | 258.65 | 257.00 | 257.25 | 4821.00 |
| Aug 19, 2026 | 258.05 | 259.35 | 257.65 | 258.25 | 4170.00 |
| Aug 18, 2026 | 261.40 | 261.95 | 258.40 | 258.40 | 6088.00 |
| Aug 17, 2026 | 263.70 | 263.90 | 262.40 | 262.40 | 3705.00 |
| Aug 14, 2026 | 263.80 | 265.00 | 263.25 | 263.25 | 2164.00 |
| Aug 13, 2026 | 262.30 | 262.65 | 261.60 | 261.70 | 5026.00 |
| Aug 12, 2026 | 262.00 | 264.10 | 261.85 | 262.45 | 3952.00 |
| Aug 11, 2026 | 262.05 | 262.50 | 260.05 | 261.45 | 3115.00 |
| Aug 10, 2026 | 263.95 | 263.95 | 261.75 | 261.75 | 3525.00 |
| Aug 07, 2026 | 263.70 | 264.55 | 263.00 | 263.00 | 6085.00 |
| Aug 06, 2026 | 262.45 | 264.10 | 262.20 | 263.40 | 8756.00 |
| Aug 05, 2026 | 266.05 | 266.20 | 262.75 | 263.00 | 6393.00 |
| Aug 04, 2026 | 263.60 | 264.30 | 262.05 | 264.20 | 4692.00 |
| Aug 03, 2026 | 263.05 | 264.50 | 262.70 | 264.05 | 3232.00 |
| Jul 31, 2026 | 262.40 | 263.75 | 259.05 | 259.65 | 3052.00 |
| Jul 30, 2026 | 260.30 | 262.70 | 259.70 | 261.30 | 3527.00 |
| Jul 29, 2026 | 262.55 | 263.35 | 261.20 | 261.70 | 3801.00 |
| Jul 28, 2026 | 261.95 | 263.40 | 261.40 | 262.85 | 5868.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median