Market Access MA - Stoxx China A Min Var ETF - EUR C

(M9SV)
Sector: n/a
11,713.00p
-645.00p -5.22
Last updated: 16:37:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 11,738.00p 11,713.00p 11,578.00p 11,713.00p 14
07/11/2024 11,738.00p 12,358.00p 12,300.00p 12,358.00p 20
06/11/2024 11,738.00p 12,091.00p 11,902.00p 12,022.00p 0
05/11/2024 11,738.00p 12,213.00p 12,049.00p 12,091.00p 0
04/11/2024 11,738.00p 12,052.00p 11,826.00p 12,049.00p 0
01/11/2024 11,738.00p 11,865.00p 11,748.00p 11,826.00p 0
31/10/2024 11,738.00p 11,748.00p 11,599.00p 11,748.00p 0
30/10/2024 11,738.00p 11,836.00p 11,640.00p 11,723.00p 0
29/10/2024 11,738.00p 11,990.00p 11,774.00p 11,836.00p 0
28/10/2024 11,738.00p 11,897.00p 11,777.00p 11,887.00p 0
25/10/2024 11,738.00p 11,856.00p 11,777.00p 11,800.00p 0
24/10/2024 11,738.00p 11,774.00p 11,732.00p 11,807.00p 31
23/10/2024 11,738.00p 11,880.00p 11,792.00p 11,807.00p 0
22/10/2024 11,738.00p 11,852.00p 11,730.00p 11,852.00p 20
21/10/2024 11,738.00p 11,764.00p 11,547.00p 11,566.00p 0
18/10/2024 11,738.00p 11,764.00p 11,736.00p 11,764.00p 91
17/10/2024 12,107.00p 11,776.00p 11,290.00p 11,361.00p 0
16/10/2024 12,107.00p 11,820.00p 11,776.00p 11,776.00p 90
15/10/2024 12,107.00p 12,141.00p 11,669.00p 11,676.00p 0
14/10/2024 12,107.00p 12,141.00p 12,032.00p 12,141.00p 1
11/10/2024 12,028.00p 12,107.00p 12,028.00p 12,107.00p 4
10/10/2024 11,836.00p 12,280.00p 12,246.00p 12,280.00p 4
09/10/2024 11,836.00p 11,858.00p 11,836.00p 11,858.00p 24
08/10/2024 12,692.00p 12,692.00p 12,292.00p 12,360.00p 739
07/10/2024 13,816.00p 13,852.00p 13,816.00p 13,821.00p 110
04/10/2024 10,990.00p 13,477.00p 13,424.00p 13,477.00p 118
03/10/2024 10,990.00p 13,240.00p 12,960.00p 13,118.00p 45
02/10/2024 10,990.00p 13,151.00p 11,898.00p 12,900.00p 0
01/10/2024 10,990.00p 11,972.00p 11,898.00p 11,898.00p 16
30/09/2024 10,990.00p 11,899.00p 11,369.00p 11,645.00p 0
27/09/2024 10,990.00p 11,643.00p 11,238.00p 11,369.00p 0
26/09/2024 10,990.00p 11,629.00p 11,000.00p 11,465.00p 0
25/09/2024 10,990.00p 11,060.00p 10,806.00p 11,000.00p 0
24/09/2024 10,990.00p 10,990.00p 10,985.00p 10,985.00p 31
23/09/2024 10,358.00p 10,402.00p 10,308.00p 10,351.00p 0
20/09/2024 10,358.00p 10,360.00p 10,308.00p 10,308.00p 96
19/09/2024 10,240.00p 10,316.00p 10,243.00p 10,301.00p 0
18/09/2024 10,240.00p 10,259.00p 10,202.00p 10,243.00p 0
17/09/2024 10,240.00p 10,237.00p 10,178.00p 10,232.00p 0
16/09/2024 10,240.00p 10,227.00p 10,162.00p 10,178.00p 0
13/09/2024 10,240.00p 10,221.00p 10,164.00p 10,187.00p 8
12/09/2024 10,240.00p 10,240.00p 10,187.00p 10,252.00p 31
11/09/2024 11,328.00p 10,481.00p 10,211.00p 10,252.00p 0
10/09/2024 11,328.00p 10,481.00p 10,442.00p 10,481.00p 6
09/09/2024 11,328.00p 10,543.00p 10,468.00p 10,519.00p 0
06/09/2024 11,328.00p 10,684.00p 10,495.00p 10,543.00p 0
05/09/2024 11,328.00p 10,700.00p 10,607.00p 10,684.00p 0
04/09/2024 11,328.00p 10,658.00p 10,563.00p 10,607.00p 0
03/09/2024 11,328.00p 10,659.00p 10,582.00p 10,658.00p 0
02/09/2024 11,328.00p 10,685.00p 10,598.00p 10,598.00p 0
30/08/2024 11,328.00p 10,680.00p 10,598.00p 10,598.00p 31
29/08/2024 11,328.00p 10,901.00p 10,697.00p 10,766.00p 0
28/08/2024 11,328.00p 10,964.00p 10,855.00p 10,964.00p 0
27/08/2024 11,328.00p 11,060.00p 10,920.00p 10,964.00p 0
26/08/2024 11,328.00p 11,093.00p 11,026.00p 11,093.00p 26
23/08/2024 11,328.00p 11,093.00p 11,026.00p 11,093.00p 26
22/08/2024 11,328.00p 11,093.00p 11,026.00p 11,093.00p 26
21/08/2024 11,328.00p 11,187.00p 11,106.00p 11,133.00p 0
20/08/2024 11,328.00p 11,246.00p 11,158.00p 11,178.00p 0
19/08/2024 11,328.00p 11,248.00p 11,204.00p 11,204.00p 55
16/08/2024 11,328.00p 11,279.00p 11,186.00p 11,234.00p 0
15/08/2024 11,328.00p 11,400.00p 11,248.00p 11,248.00p 128
14/08/2024 10,760.00p 11,245.00p 11,064.00p 11,218.00p 0
13/08/2024 10,760.00p 11,135.00p 11,055.00p 11,092.00p 0
12/08/2024 10,760.00p 11,084.00p 11,039.00p 11,068.00p 0
09/08/2024 10,760.00p 11,072.00p 10,752.00p 11,051.00p 0
08/08/2024 10,760.00p 10,991.00p 10,913.00p 10,946.00p 0
07/08/2024 10,760.00p 11,025.00p 10,907.00p 10,913.00p 0
06/08/2024 10,760.00p 11,025.00p 10,760.00p 11,025.00p 120
05/08/2024 10,364.00p 10,721.00p 10,364.00p 10,700.00p 0
02/08/2024 10,364.00p 10,364.00p 10,364.00p 10,364.00p 10
01/08/2024 11,170.00p 10,551.00p 10,434.00p 10,486.00p 0
31/07/2024 11,170.00p 10,434.00p 10,366.00p 10,434.00p 30
30/07/2024 11,170.00p 10,843.00p 10,517.00p 10,583.00p 0
29/07/2024 11,170.00p 11,080.00p 10,790.00p 10,800.00p 0
26/07/2024 11,170.00p 11,103.00p 10,989.00p 11,103.00p 0
25/07/2024 11,170.00p 11,141.00p 11,027.00p 11,103.00p 0
24/07/2024 11,170.00p 11,044.00p 10,964.00p 11,027.00p 0
23/07/2024 11,170.00p 11,041.00p 10,954.00p 10,977.00p 0
22/07/2024 11,170.00p 11,170.00p 11,005.00p 11,024.00p 0
19/07/2024 11,170.00p 11,170.00p 11,170.00p 11,170.00p 110
18/07/2024 11,178.00p 11,192.00p 11,116.00p 11,116.00p 92
17/07/2024 11,270.00p 11,203.00p 11,047.00p 11,098.00p 0
16/07/2024 11,270.00p 11,270.00p 11,203.00p 11,203.00p 10
15/07/2024 11,024.00p 11,237.00p 11,063.00p 11,182.00p 0
12/07/2024 11,024.00p 11,119.00p 10,992.00p 11,063.00p 0
11/07/2024 11,024.00p 11,114.00p 11,028.00p 11,082.00p 0
10/07/2024 11,024.00p 11,204.00p 11,084.00p 11,097.00p 0
09/07/2024 11,024.00p 11,244.00p 11,204.00p 11,204.00p 26
08/07/2024 11,024.00p 11,090.00p 10,974.00p 11,085.00p 0
05/07/2024 11,024.00p 11,140.00p 10,933.00p 10,974.00p 0
04/07/2024 11,024.00p 11,144.00p 11,114.00p 11,140.00p 0
03/07/2024 11,024.00p 11,175.00p 10,950.00p 11,144.00p 0
02/07/2024 11,024.00p 11,089.00p 10,944.00p 11,038.00p 0
01/07/2024 11,024.00p 10,977.00p 10,738.00p 10,944.00p 0
28/06/2024 11,024.00p 11,030.00p 10,648.00p 10,738.00p 0
27/06/2024 11,024.00p 11,033.00p 10,833.00p 10,864.00p 0
26/06/2024 11,024.00p 11,024.00p 10,971.00p 10,971.00p 100
25/06/2024 11,104.00p 10,899.00p 10,896.00p 10,899.00p 183
24/06/2024 11,104.00p 11,157.00p 10,988.00p 11,026.00p 0
21/06/2024 11,104.00p 11,101.00p 10,973.00p 11,032.00p 0
20/06/2024 11,104.00p 11,178.00p 11,020.00p 11,049.00p 0
19/06/2024 11,104.00p 11,108.00p 11,104.00p 11,108.00p 1,675
18/06/2024 10,946.00p 11,126.00p 10,956.00p 11,115.00p 0
17/06/2024 10,946.00p 11,033.00p 10,748.00p 10,956.00p 0
14/06/2024 10,946.00p 11,062.00p 10,879.00p 11,033.00p 0
13/06/2024 10,946.00p 10,906.00p 10,807.00p 10,879.00p 0
12/06/2024 10,946.00p 11,003.00p 10,810.00p 10,859.00p 0
11/06/2024 10,946.00p 11,052.00p 10,890.00p 10,932.00p 0
10/06/2024 10,946.00p 11,201.00p 11,008.00p 11,052.00p 0
07/06/2024 10,946.00p 11,154.00p 11,121.00p 11,121.00p 1
06/06/2024 10,946.00p 10,998.00p 10,864.00p 10,986.00p 0
05/06/2024 10,946.00p 10,885.00p 10,811.00p 10,864.00p 0
04/06/2024 10,946.00p 10,946.00p 10,885.00p 10,885.00p 27
03/06/2024 10,926.00p 10,978.00p 10,777.00p 10,777.00p 27
31/05/2024 10,926.00p 10,988.00p 10,858.00p 10,858.00p 114
30/05/2024 11,302.00p 10,896.00p 10,773.00p 10,819.00p 0
29/05/2024 11,302.00p 10,900.00p 10,834.00p 10,896.00p 0
28/05/2024 11,302.00p 10,930.00p 10,778.00p 10,886.00p 0
27/05/2024 11,302.00p 10,836.00p 10,755.00p 10,778.00p 0
24/05/2024 11,302.00p 10,836.00p 10,755.00p 10,778.00p 0
23/05/2024 11,302.00p 10,852.00p 10,742.00p 10,770.00p 0
22/05/2024 11,302.00p 10,899.00p 10,717.00p 10,852.00p 0
21/05/2024 11,302.00p 10,904.00p 10,691.00p 10,717.00p 0
20/05/2024 11,302.00p 10,960.00p 10,815.00p 10,847.00p 0
17/05/2024 11,302.00p 11,042.00p 10,873.00p 10,958.00p 0
16/05/2024 11,302.00p 10,934.00p 10,815.00p 10,873.00p 0
15/05/2024 11,302.00p 11,050.00p 10,861.00p 10,910.00p 0
14/05/2024 11,302.00p 11,250.00p 11,042.00p 11,050.00p 0
13/05/2024 11,302.00p 11,302.00p 11,250.00p 11,250.00p 110
10/05/2024 10,606.00p 11,148.00p 11,039.00p 11,111.00p 0