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

(M9SV)
Sector: n/a
12,111.00p
91.00p 0.76
Last updated: 16:36:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 12,010.00p 12,131.00p 11,976.00p 12,111.00p 0
20/02/2025 12,010.00p 12,069.00p 11,939.00p 12,020.00p 0
19/02/2025 12,010.00p 12,056.00p 11,956.00p 12,056.00p 257
18/02/2025 12,060.00p 12,111.00p 12,009.00p 12,045.00p 0
17/02/2025 12,060.00p 12,142.00p 12,105.00p 12,111.00p 0
14/02/2025 12,060.00p 12,186.00p 11,981.00p 12,142.00p 0
13/02/2025 12,060.00p 12,060.00p 11,819.00p 11,981.00p 0
12/02/2025 12,060.00p 12,078.00p 11,958.00p 12,060.00p 0
11/02/2025 12,060.00p 12,136.00p 11,995.00p 11,995.00p 78
10/02/2025 11,940.00p 12,041.00p 11,838.00p 11,931.00p 0
07/02/2025 11,940.00p 12,119.00p 11,939.00p 12,041.00p 0
06/02/2025 11,940.00p 11,996.00p 11,939.00p 11,812.00p 9
05/02/2025 11,940.00p 11,998.00p 11,812.00p 11,812.00p 300
04/02/2025 12,116.00p 12,126.00p 12,054.00p 11,990.00p 224
03/02/2025 11,944.00p 12,096.00p 11,990.00p 11,990.00p 4
31/01/2025 11,944.00p 12,300.00p 12,149.00p 12,158.00p 0
30/01/2025 11,944.00p 12,209.00p 12,018.00p 12,207.00p 0
29/01/2025 11,944.00p 12,145.00p 11,822.00p 12,113.00p 0
28/01/2025 11,944.00p 11,900.00p 11,822.00p 11,822.00p 41
27/01/2025 11,944.00p 11,946.00p 11,944.00p 11,946.00p 10
24/01/2025 12,110.00p 11,874.00p 11,764.00p 11,815.00p 0
23/01/2025 12,110.00p 12,058.00p 11,814.00p 11,822.00p 0
22/01/2025 12,110.00p 12,185.00p 11,990.00p 12,058.00p 0
21/01/2025 12,110.00p 12,269.00p 12,154.00p 12,185.00p 0
20/01/2025 12,110.00p 12,295.00p 12,121.00p 12,269.00p 0
17/01/2025 12,110.00p 12,330.00p 12,107.00p 12,295.00p 0
16/01/2025 12,110.00p 12,223.00p 12,098.00p 12,194.00p 0
15/01/2025 12,110.00p 12,227.00p 12,146.00p 12,194.00p 0
14/01/2025 12,110.00p 12,187.00p 11,970.00p 12,146.00p 0
13/01/2025 12,110.00p 12,034.00p 11,928.00p 11,970.00p 0
10/01/2025 12,110.00p 12,052.00p 11,916.00p 11,988.00p 0
09/01/2025 12,110.00p 12,125.00p 12,051.00p 12,052.00p 0
08/01/2025 12,110.00p 12,110.00p 12,079.00p 12,079.00p 18
07/01/2025 12,096.00p 12,100.00p 11,949.00p 12,046.00p 0
06/01/2025 12,096.00p 12,112.00p 12,025.00p 12,025.00p 451
03/01/2025 12,180.00p 12,115.00p 11,872.00p 12,038.00p 0
02/01/2025 12,180.00p 12,299.00p 11,948.00p 12,115.00p 0
01/01/2025 12,180.00p 12,436.00p 12,229.00p 12,299.00p 0
31/12/2024 12,180.00p 12,436.00p 12,229.00p 12,299.00p 0
30/12/2024 12,180.00p 12,442.00p 12,263.00p 12,436.00p 0
27/12/2024 12,180.00p 12,280.00p 12,263.00p 12,263.00p 24
26/12/2024 12,180.00p 12,214.00p 12,214.00p 12,214.00p 0
25/12/2024 12,180.00p 12,214.00p 12,214.00p 12,214.00p 0
24/12/2024 12,180.00p 12,214.00p 12,214.00p 12,214.00p 0
23/12/2024 12,180.00p 12,280.00p 12,180.00p 12,214.00p 1,672
20/12/2024 11,602.00p 12,050.00p 11,946.00p 12,012.00p 0
19/12/2024 11,602.00p 12,045.00p 11,953.00p 12,029.00p 0
18/12/2024 11,602.00p 12,062.00p 11,964.00p 12,001.00p 0
17/12/2024 11,602.00p 11,994.00p 11,908.00p 11,971.00p 0
16/12/2024 11,602.00p 12,110.00p 11,950.00p 11,965.00p 0
13/12/2024 11,602.00p 12,078.00p 11,904.00p 12,033.00p 0
12/12/2024 11,602.00p 11,985.00p 11,766.00p 11,769.00p 0
11/12/2024 11,602.00p 11,896.00p 11,724.00p 11,769.00p 0
10/12/2024 11,602.00p 12,633.00p 11,837.00p 11,896.00p 0
09/12/2024 11,602.00p 12,696.00p 11,837.00p 12,633.00p 0
06/12/2024 11,602.00p 11,888.00p 11,781.00p 11,837.00p 0
05/12/2024 11,602.00p 11,854.00p 11,717.00p 11,781.00p 0
04/12/2024 11,602.00p 11,822.00p 11,722.00p 11,731.00p 0
03/12/2024 11,602.00p 11,904.00p 11,722.00p 11,823.00p 0
02/12/2024 11,602.00p 11,832.00p 11,752.00p 11,823.00p 0
29/11/2024 11,602.00p 11,810.00p 11,687.00p 11,803.00p 0
28/11/2024 11,602.00p 11,687.00p 11,588.00p 11,687.00p 5
27/11/2024 11,602.00p 11,846.00p 11,572.00p 11,765.00p 0
26/11/2024 11,602.00p 11,609.00p 11,522.00p 11,572.00p 0
25/11/2024 11,602.00p 11,688.00p 11,513.00p 11,579.00p 0
22/11/2024 11,602.00p 11,799.00p 11,556.00p 11,799.00p 0
21/11/2024 11,602.00p 11,814.00p 11,685.00p 11,799.00p 0
20/11/2024 11,602.00p 11,795.00p 11,710.00p 11,757.00p 0
19/11/2024 11,602.00p 11,827.00p 11,730.00p 11,766.00p 0
18/11/2024 11,602.00p 11,857.00p 11,758.00p 11,825.00p 0
15/11/2024 11,602.00p 11,804.00p 11,619.00p 11,619.00p 0
14/11/2024 11,602.00p 11,721.00p 11,606.00p 11,619.00p 0
13/11/2024 11,602.00p 11,777.00p 11,553.00p 11,672.00p 0
12/11/2024 11,602.00p 11,684.00p 11,553.00p 11,553.00p 783
11/11/2024 11,738.00p 11,652.00p 11,564.00p 11,564.00p 4
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