iShares MDAX UCITS ETF (DE) (0MLG.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 03:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 217.23 | 217.55 | 216.80 | 216.80 | 216.80 | 1 |
| 25 Apr 2024 | 217.07 | 218.00 | 217.45 | 217.90 | 217.90 | 25 |
| 24 Apr 2024 | 220.70 | 220.50 | 220.05 | 220.05 | 220.05 | 101 |
| 23 Apr 2024 | 219.32 | 220.00 | 219.45 | 219.55 | 219.55 | 35 |
| 22 Apr 2024 | 216.75 | 217.93 | 217.25 | 217.85 | 217.85 | 145 |
| 19 Apr 2024 | 214.25 | 214.35 | 214.00 | 214.00 | 214.00 | 43 |
| 18 Apr 2024 | 215.07 | 216.90 | 215.25 | 216.90 | 216.90 | 5 |
| 17 Apr 2024 | 215.02 | 215.80 | 214.65 | 215.80 | 215.80 | - |
| 16 Apr 2024 | 215.43 | 215.70 | 214.95 | 215.35 | 215.35 | 10 |
| 15 Apr 2024 | 219.77 | 219.95 | 219.50 | 219.50 | 219.50 | - |
| 12 Apr 2024 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | - |
| 11 Apr 2024 | 221.93 | 222.10 | 219.60 | 222.10 | 222.10 | 39 |
| 10 Apr 2024 | 224.20 | 224.45 | 221.65 | 223.20 | 223.20 | 31 |
| 09 Apr 2024 | 224.15 | 224.45 | 223.35 | 223.35 | 223.35 | 913 |
| 08 Apr 2024 | 223.18 | 224.60 | 223.85 | 224.60 | 224.60 | 1 |
| 05 Apr 2024 | 222.70 | 222.70 | 222.40 | 222.50 | 222.50 | 19 |
| 04 Apr 2024 | 224.05 | 225.40 | 225.35 | 225.40 | 225.40 | 167 |
| 03 Apr 2024 | 221.38 | 222.15 | 222.10 | 222.10 | 222.10 | 7 |
| 02 Apr 2024 | 224.30 | 225.50 | 221.40 | 221.40 | 221.40 | 333 |
| 28 Mar 2024 | 224.45 | 223.95 | 223.70 | 223.70 | 223.70 | 3 |
| 27 Mar 2024 | 222.40 | 223.95 | 222.31 | 223.95 | 223.95 | 20 |
| 26 Mar 2024 | 220.85 | 222.30 | 220.90 | 222.30 | 222.30 | 305 |
| 25 Mar 2024 | 220.10 | 220.60 | 219.50 | 220.60 | 220.60 | 256 |
| 22 Mar 2024 | 218.55 | 220.60 | 219.90 | 220.00 | 220.00 | 211 |
| 21 Mar 2024 | 219.93 | 218.90 | 218.77 | 218.77 | 218.77 | 631 |
| 20 Mar 2024 | 216.50 | 217.55 | 217.40 | 217.40 | 217.40 | 21 |
| 19 Mar 2024 | 215.88 | 217.21 | 217.21 | 217.21 | 217.21 | 576 |
| 18 Mar 2024 | 216.65 | 217.10 | 216.90 | 216.90 | 216.90 | 9 |
| 15 Mar 2024 | 217.52 | 217.85 | 217.85 | 217.85 | 217.85 | - |
| 14 Mar 2024 | 218.55 | 218.90 | 217.70 | 217.70 | 217.70 | 2,451 |
| 13 Mar 2024 | 218.60 | 218.50 | 217.92 | 218.40 | 218.40 | 357 |
| 12 Mar 2024 | 216.55 | 218.30 | 216.40 | 218.30 | 218.30 | 161 |
| 11 Mar 2024 | 213.48 | 214.90 | 213.15 | 214.90 | 214.90 | 28 |
| 08 Mar 2024 | 215.82 | 216.15 | 215.30 | 215.30 | 215.30 | 113 |
| 07 Mar 2024 | 215.13 | 217.05 | 215.05 | 216.80 | 216.80 | 26 |
| 06 Mar 2024 | 215.07 | 216.20 | 215.05 | 215.90 | 215.90 | - |
| 05 Mar 2024 | 214.25 | 215.55 | 214.45 | 215.25 | 215.25 | 143 |
| 04 Mar 2024 | 216.75 | 216.15 | 214.70 | 215.15 | 215.15 | 1,002 |
| 01 Mar 2024 | 215.48 | 215.65 | 215.65 | 215.65 | 215.65 | - |
| 29 Feb 2024 | 214.00 | 214.30 | 214.05 | 214.05 | 214.05 | 46 |
| 28 Feb 2024 | 214.80 | 213.95 | 213.15 | 213.95 | 213.95 | 1 |
| 27 Feb 2024 | 213.77 | 214.75 | 213.95 | 214.75 | 214.75 | 3 |
| 26 Feb 2024 | 214.80 | 214.05 | 213.63 | 213.80 | 213.80 | 521 |
| 23 Feb 2024 | 216.10 | 215.85 | 215.35 | 215.35 | 215.35 | - |
| 22 Feb 2024 | 215.57 | 216.27 | 214.25 | 216.27 | 216.27 | 270 |
| 21 Feb 2024 | 213.32 | 213.55 | 212.35 | 212.35 | 212.35 | 61 |
| 20 Feb 2024 | 214.85 | 215.05 | 212.75 | 213.15 | 213.15 | 261 |
| 19 Feb 2024 | 215.38 | 215.60 | 214.70 | 214.70 | 214.70 | 160 |
| 16 Feb 2024 | 216.95 | 216.80 | 216.00 | 216.00 | 216.00 | 1 |
| 15 Feb 2024 | 217.23 | 217.75 | 217.30 | 217.75 | 217.75 | 93 |
| 14 Feb 2024 | 214.05 | 215.95 | 214.30 | 215.95 | 215.95 | 28 |
| 13 Feb 2024 | 215.23 | 214.52 | 211.85 | 212.75 | 212.75 | 198 |
| 12 Feb 2024 | 214.25 | 215.75 | 215.75 | 215.75 | 215.75 | - |
| 09 Feb 2024 | 213.77 | 213.35 | 213.00 | 213.00 | 213.00 | 20 |
| 08 Feb 2024 | 213.52 | 213.80 | 213.75 | 213.75 | 213.75 | 1 |
| 07 Feb 2024 | 214.55 | 214.11 | 213.60 | 213.60 | 213.60 | 270 |
| 06 Feb 2024 | 212.00 | 213.85 | 211.50 | 213.85 | 213.85 | 35 |
| 05 Feb 2024 | 213.18 | 213.20 | 211.75 | 211.75 | 211.75 | 111 |
| 02 Feb 2024 | 216.60 | 216.55 | 212.52 | 212.52 | 212.52 | 917 |
| 01 Feb 2024 | 213.38 | 216.46 | 213.60 | 215.75 | 215.75 | 211 |
| 31 Jan 2024 | 214.75 | 215.20 | 215.20 | 215.20 | 215.20 | 43 |
| 30 Jan 2024 | 217.18 | 216.40 | 215.10 | 215.20 | 215.20 | 116 |
| 29 Jan 2024 | 214.95 | 216.30 | 214.90 | 216.15 | 216.15 | 451 |
| 26 Jan 2024 | 215.48 | 217.05 | 216.35 | 216.90 | 216.90 | 70 |
| 25 Jan 2024 | 215.63 | 215.25 | 214.40 | 214.40 | 214.40 | 70 |
| 24 Jan 2024 | 216.10 | 216.70 | 215.75 | 216.30 | 216.30 | 27 |
| 23 Jan 2024 | 214.55 | 214.80 | 213.10 | 214.10 | 214.10 | 51 |
| 22 Jan 2024 | 212.60 | 213.80 | 212.65 | 213.30 | 213.30 | 808 |
| 19 Jan 2024 | 213.32 | 213.45 | 211.25 | 211.25 | 211.25 | - |
| 18 Jan 2024 | 209.88 | 211.60 | 210.30 | 211.60 | 211.60 | 568 |
| 17 Jan 2024 | 210.10 | 209.10 | 208.10 | 208.35 | 208.35 | 14 |
| 16 Jan 2024 | 212.60 | 213.05 | 211.40 | 213.05 | 213.05 | 8 |
| 15 Jan 2024 | 217.43 | 217.65 | 215.40 | 215.40 | 215.40 | 13 |
| 12 Jan 2024 | 217.38 | 218.65 | 217.60 | 217.60 | 217.60 | 53 |
| 11 Jan 2024 | 218.55 | 219.35 | 218.30 | 218.30 | 218.30 | 13 |
| 10 Jan 2024 | 217.43 | 218.00 | 217.15 | 217.80 | 217.80 | 10 |
| 09 Jan 2024 | 218.60 | 218.85 | 217.85 | 217.90 | 217.90 | 48 |
| 08 Jan 2024 | 215.93 | 217.85 | 214.70 | 217.85 | 217.85 | 385 |
| 05 Jan 2024 | 215.02 | 216.25 | 214.36 | 216.20 | 216.20 | 233,272 |
| 04 Jan 2024 | 216.95 | 217.55 | 214.30 | 216.00 | 216.00 | 604,183 |
| 03 Jan 2024 | 221.23 | 220.90 | 216.75 | 217.38 | 217.38 | 468 |
| 02 Jan 2024 | 226.00 | 227.00 | 222.35 | 222.45 | 222.45 | 328 |
| 29 Dec 2023 | 224.25 | 224.85 | 224.40 | 224.55 | 224.55 | 16 |
| 28 Dec 2023 | 225.13 | 224.40 | 223.85 | 223.85 | 223.85 | 8 |
| 27 Dec 2023 | 225.63 | 226.00 | 224.40 | 224.73 | 224.73 | 618 |
| 22 Dec 2023 | 225.18 | 223.95 | 223.50 | 223.55 | 223.55 | 7 |
| 21 Dec 2023 | 224.40 | 226.10 | 225.07 | 225.07 | 225.07 | 126 |
| 20 Dec 2023 | 226.20 | 226.60 | 225.42 | 226.60 | 226.60 | 177 |
| 19 Dec 2023 | 223.43 | 224.90 | 224.90 | 224.90 | 224.90 | 10 |
| 18 Dec 2023 | 222.70 | 224.10 | 222.60 | 223.15 | 223.15 | 35 |
| 15 Dec 2023 | 226.00 | 225.05 | 225.05 | 225.05 | 225.05 | 1 |
| 14 Dec 2023 | 225.52 | 225.20 | 222.60 | 224.60 | 224.60 | 454 |
| 13 Dec 2023 | 220.10 | 220.75 | 218.90 | 218.90 | 218.90 | 28 |
| 12 Dec 2023 | 221.13 | 222.05 | 220.35 | 220.35 | 220.35 | 137 |
| 11 Dec 2023 | 220.00 | 220.30 | 219.80 | 220.30 | 220.30 | 1 |
| 08 Dec 2023 | 219.77 | 220.70 | 220.60 | 220.60 | 220.60 | 57 |
| 07 Dec 2023 | 219.43 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| 06 Dec 2023 | 220.15 | 221.65 | 219.95 | 221.50 | 221.50 | 78 |
| 05 Dec 2023 | 218.00 | 218.45 | 218.40 | 218.40 | 218.40 | 1 |
| 04 Dec 2023 | 219.68 | 220.50 | 218.32 | 218.32 | 218.32 | 747 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.