iShares MDAX® UCITS ETF (DE) (DE0005933923)
243.15
+4.10
(+1.72%)
EUR |
GER |
Oct 09, 16:00
DE0005933923 Price : 243.15 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 242.00 | 244.05 | 242.00 | 243.15 | 6198.00 |
| Oct 08, 2026 | 240.90 | 242.15 | 239.05 | 239.05 | 13131.00 |
| Oct 07, 2026 | 247.75 | 247.85 | 244.00 | 244.30 | 10820.00 |
| Oct 06, 2026 | 247.65 | 249.20 | 247.20 | 247.50 | 6233.00 |
| Oct 05, 2026 | 247.00 | 247.35 | 245.75 | 246.55 | 12211.00 |
| Oct 02, 2026 | 246.40 | 248.60 | 246.20 | 246.90 | 8716.00 |
| Oct 01, 2026 | 248.50 | 248.75 | 245.30 | 245.30 | 11521.00 |
| Sep 30, 2026 | 251.60 | 252.25 | 249.75 | 249.85 | 2243.00 |
| Sep 29, 2026 | 250.70 | 252.40 | 250.15 | 250.15 | 8654.00 |
| Sep 28, 2026 | 252.05 | 252.80 | 250.35 | 250.65 | 5962.00 |
| Sep 25, 2026 | 251.45 | 252.90 | 250.90 | 251.60 | 8450.00 |
| Sep 24, 2026 | 251.20 | 251.80 | 249.50 | 249.50 | 11314.00 |
| Sep 23, 2026 | 256.40 | 256.40 | 252.80 | 253.05 | 5652.00 |
| Sep 22, 2026 | 253.60 | 257.65 | 252.65 | 255.80 | 8837.00 |
| Sep 21, 2026 | 253.20 | 254.10 | 252.70 | 253.45 | 1910.00 |
| Sep 18, 2026 | 254.80 | 255.65 | 252.15 | 252.15 | 6559.00 |
| Sep 17, 2026 | 254.35 | 256.00 | 252.90 | 255.15 | 5501.00 |
| Sep 16, 2026 | 253.35 | 254.25 | 251.65 | 253.55 | 2496.00 |
| Sep 15, 2026 | 250.85 | 253.20 | 249.75 | 252.45 | 8423.00 |
| Sep 14, 2026 | 255.40 | 256.25 | 251.20 | 251.95 | 11221.00 |
| Sep 11, 2026 | 256.65 | 257.15 | 255.75 | 256.95 | 5034.00 |
| Sep 10, 2026 | 259.65 | 260.00 | 255.80 | 256.35 | 8101.00 |
| Sep 09, 2026 | 262.40 | 263.10 | 259.40 | 260.15 | 4129.00 |
| Sep 08, 2026 | 262.70 | 264.50 | 261.85 | 263.90 | 4650.00 |
| Sep 07, 2026 | 262.50 | 263.00 | 261.65 | 263.00 | 6338.00 |
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