XETRA - Delayed Quote EUR

UBS(Lux)Fund Solutions – Sustainable Development Bank Bonds UCITS ETF(USD)A-acc (MDBA.DE)

11.27
-0.11
(-0.98%)
At close: January 20 at 5:36:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202511.3711.3711.2511.2711.276,111
Jan 17, 202511.4111.4111.3911.3911.394,438
Jan 16, 202511.3711.4011.3711.3911.393,416
Jan 15, 202511.3111.3911.3111.3911.3924,849
Jan 14, 202511.3711.3711.3311.3311.3310,733
Jan 13, 202511.4011.4411.3811.4011.401,866
Jan 10, 202511.3611.4011.3511.4011.4015,174
Jan 9, 202511.3711.3811.3611.3811.381,179
Jan 8, 202511.3211.3611.3211.3511.3515,651
Jan 7, 202511.2411.2911.2311.2811.28687
Jan 6, 202511.3311.3311.2411.2611.26471
Jan 3, 202511.3911.3911.3811.3811.38347
Jan 2, 202511.2911.4311.2911.4211.421,059
Dec 30, 202411.2111.2211.1811.1911.196,342
Dec 27, 202411.2111.2211.1911.2111.217,707
Dec 23, 202411.2311.2611.2311.2311.235,771
Dec 20, 202411.2611.2711.2411.2411.2410,631
Dec 19, 202411.2511.2711.2311.2711.272,225
Dec 18, 202411.1811.2111.1611.2111.212,949
Dec 17, 202411.1711.1811.1611.1811.185,341
Dec 16, 202411.1711.2011.1711.1711.177,004
Dec 13, 202411.2411.2411.1711.1911.197,940
Dec 12, 202411.2011.2211.1711.2111.2170,790
Dec 11, 202411.2311.2411.2011.2311.235,706
Dec 10, 202411.1811.2111.1811.2111.211,918
Dec 9, 202411.1811.1811.1411.1511.154,534
Dec 6, 202411.1411.1811.1311.1711.172,805
Dec 5, 202411.1811.2011.1311.1411.14610
Dec 4, 202411.1911.2211.1711.1911.1912,700
Dec 3, 202411.2011.2311.1911.2011.205,354
Dec 2, 202411.2111.2311.1811.2311.2315,479
Nov 29, 202411.1411.1611.1411.1611.165,177
Nov 28, 202411.1711.1711.1411.1511.156,070
Nov 27, 202411.1911.1911.1211.1211.121,235
Nov 26, 202411.1911.1911.1511.1811.184,824
Nov 25, 202411.1911.1911.1511.1711.176,875
Nov 22, 202411.1411.3111.1411.2411.2431,656
Nov 21, 202411.1011.1411.1011.1411.14144
Nov 20, 202411.0411.1211.0411.1211.127,739
Nov 19, 202411.0511.1011.0511.0611.066,717
Nov 18, 202411.0711.0811.0411.0411.044,325
Nov 15, 202411.0511.0711.0311.0511.0512,241
Nov 14, 202411.0611.1011.0611.0611.063,950
Nov 13, 202410.9911.0710.9811.0511.051,399
Nov 12, 202411.0011.0110.9911.0111.01809
Nov 11, 202410.9510.9910.9510.9910.992,396
Nov 8, 202410.8810.9310.8710.9210.923,520
Nov 7, 202410.8710.8710.8410.8410.843,325
Nov 6, 202410.8810.9010.8410.8710.875,325
Nov 5, 202410.7610.7610.7210.7210.723,394
Nov 4, 202410.7610.7610.7510.7610.768,697
Nov 1, 202410.7910.7910.7810.7910.791,885
Oct 31, 202410.7910.7910.7810.7910.792,484
Oct 30, 202410.8410.8710.7910.8010.809,136
Oct 29, 202410.8310.8610.8310.8410.847,466
Oct 28, 202410.8510.8510.8310.8310.831,013
Oct 25, 202410.8710.8710.8510.8610.866,253
Oct 24, 202410.9010.9010.8710.8910.892,730
Oct 23, 202410.8910.9110.8810.8910.8917,612
Oct 22, 202410.8710.9010.8510.8710.87392,002
Oct 21, 202410.8810.8810.8610.8710.87371
Oct 18, 202410.8710.8810.8710.8710.877,186
Oct 17, 202410.8910.9010.8610.8710.8710,728
Oct 16, 202410.8510.8710.8410.8710.873,658
Oct 15, 202410.8210.8310.8110.8310.833,771
Oct 14, 202410.7910.8010.7910.7910.791,055
Oct 11, 202410.7710.7710.7610.7610.768,688
Oct 10, 202410.7410.7810.7410.7810.784,681
Oct 9, 202410.7610.7710.7510.7510.752,933
Oct 8, 202410.7410.7610.7210.7610.764,274
Oct 7, 202410.7510.7510.7410.7410.742,276
Oct 4, 202410.7810.7910.7410.7810.7822,379
Oct 3, 202410.7810.7910.7810.7910.793,467
Oct 2, 202410.7810.7910.7510.7810.7811,565
Oct 1, 202410.7010.7810.7010.7810.7812,093
Sep 30, 202410.6810.6810.6410.6810.682,916
Sep 27, 202410.6910.6910.6610.6710.67571
Sep 26, 202410.6810.7010.6510.6510.654,816
Sep 25, 202410.6610.6810.6510.6810.683,774
Sep 24, 202410.7210.7210.6610.6910.692,686
Sep 23, 202410.6810.7410.6810.6910.6915,653
Sep 20, 202410.6610.6810.6610.6810.6812,669
Sep 19, 202410.6910.7010.6710.6910.691,967
Sep 18, 202410.7310.7310.7010.7110.717,986
Sep 17, 202410.7410.7410.7210.7310.733,045
Sep 16, 202410.7410.7410.7310.7310.732,157
Sep 13, 202410.7710.7710.7510.7510.752,714
Sep 12, 202410.8210.8210.7910.7910.798,970
Sep 11, 202410.8210.8410.7810.8310.837,507
Sep 10, 202410.7710.8010.7710.8010.80858
Sep 9, 202410.7510.7710.7510.7710.779,909
Sep 6, 202410.6910.7210.6910.7210.722,234
Sep 5, 202410.7010.7110.6810.7110.714,571
Sep 4, 202410.7110.7110.6810.6910.699,103
Sep 3, 202410.6610.7210.6610.7010.703,715
Sep 2, 202410.6610.6710.6510.6510.657,539
Aug 30, 202410.6510.6710.6410.6710.675,141
Aug 29, 202410.6110.6810.6110.6510.6519,623
Aug 28, 202410.6010.6310.6010.6210.62358
Aug 27, 202410.5810.5810.5710.5810.58242
Aug 26, 202410.5810.5810.5710.5810.581,648
Aug 23, 202410.5910.6210.5610.5610.5630,154
Aug 22, 202410.5910.6110.5910.6110.61-
Aug 21, 202410.6010.6210.6010.6010.601,430
Aug 20, 202410.6210.6210.6110.6110.61-
Aug 19, 202410.6510.6610.6210.6210.621,491
Aug 16, 202410.6910.7010.6810.6810.6814
Aug 15, 202410.7010.7210.6710.6710.677,590
Aug 14, 202410.7110.7110.6810.6910.69504
Aug 13, 202410.7510.7610.7410.7410.742,059
Aug 12, 202410.7410.7410.7310.7310.732,409
Aug 9, 202410.7310.7510.7310.7410.741,759
Aug 8, 202410.7410.7510.7410.7410.742,118
Aug 7, 202410.7610.7610.7410.7410.745,625
Aug 6, 202410.7610.7810.7610.7710.77752
Aug 5, 202410.8410.8510.7610.7610.7613,248
Aug 2, 202410.8510.8510.7810.7810.781,708
Aug 1, 202410.7810.8410.7810.8310.836,172
Jul 31, 202410.7310.7510.7310.7410.743,094
Jul 30, 202410.7310.7410.7210.7410.743,066
Jul 29, 202410.6910.7410.6910.7310.7357
Jul 26, 202410.6710.6910.6710.6810.684,531
Jul 25, 202410.6910.6910.6610.6610.663,866
Jul 24, 202410.6710.7010.6710.6710.67308
Jul 23, 202410.6310.6710.6310.6610.66103
Jul 22, 202410.6310.6310.6110.6110.61263
Jul 19, 202410.6410.6410.6210.6210.621,073
Jul 18, 202410.6010.6310.5910.6310.6335
Jul 17, 202410.6310.6310.5910.6010.60487
Jul 16, 202410.6310.6410.6310.6410.642,692
Jul 15, 202410.6210.6210.6010.6010.601,385
Jul 12, 202410.6310.6310.6010.6110.61626
Jul 11, 202410.6310.6410.6110.6410.641,077
Jul 10, 202410.6410.6510.6310.6310.63242
Jul 9, 202410.6310.6410.6310.6410.641,675
Jul 8, 202410.6310.6310.6210.6210.62919
Jul 5, 202410.6110.6410.6010.6310.632,240
Jul 4, 202410.6310.6310.6110.6110.61293
Jul 3, 202410.6510.6510.6210.6310.636,917
Jul 2, 202410.6710.6710.6610.6610.66824
Jul 1, 202410.6310.6510.6310.6510.65184
Jun 28, 202410.7210.7410.7010.7010.704,351
Jun 27, 202410.7110.7110.7010.7110.71-
Jun 26, 202410.7210.7310.7110.7210.721,746
Jun 25, 202410.7010.7210.7010.7110.71202
Jun 24, 202410.7210.7210.6810.6910.692,031
Jun 21, 202410.7110.7510.7110.7310.731,001
Jun 20, 202410.7010.7010.6910.6910.69-
Jun 19, 202410.7010.7010.6810.6910.69318
Jun 18, 202410.6810.6910.6810.6910.69377
Jun 17, 202410.7310.7310.6810.6810.683,122
Jun 14, 202410.6910.7310.6910.7310.7338
Jun 13, 202410.5910.6510.5910.6510.65-
Jun 12, 202410.6210.6210.5610.5610.564,748
Jun 11, 202410.5710.6210.5710.6110.612,576
Jun 10, 202410.5910.6010.5910.5910.592,105
Jun 7, 202410.5010.5410.5010.5310.533,113
Jun 6, 202410.5110.5310.5110.5110.515,405
Jun 5, 202410.4910.5110.4910.5110.516,189
Jun 4, 202410.4510.5010.4510.4910.49127
Jun 3, 202410.4910.4910.4610.4610.4617,565
May 31, 202410.4710.4710.4410.4710.47612
May 30, 202410.4810.4810.4610.4610.46-
May 29, 202410.4310.4610.4310.4610.46115
May 28, 202410.4410.4510.4310.4310.433,119
May 27, 202410.4610.4710.4410.4410.448,849
May 24, 202410.5010.5010.4510.4610.465,336
May 23, 202410.5010.5010.4810.4810.481,071
May 22, 202410.4610.5010.4610.4810.481,088
May 21, 202410.4610.4810.4610.4810.482,281
May 20, 202410.4510.4610.4510.4610.464,998
May 17, 202410.4910.5010.4710.4710.4747
May 16, 202410.4810.4910.4810.4810.48-
May 15, 202410.4910.5010.4810.4810.481,914
May 14, 202410.5110.5510.4810.4910.492,000
May 13, 202410.5210.5210.5110.5110.51-
May 10, 202410.5310.5310.5210.5210.5235
May 9, 202410.5610.5710.5210.5210.52488
May 8, 202410.5510.5510.5410.5510.552,327
May 7, 202410.5310.5510.5310.5310.53329
May 6, 202410.5210.5310.5110.5110.512,275
May 3, 202410.5310.5310.5110.5110.516,683
May 2, 202410.5210.5410.5210.5410.544,241
Apr 30, 202410.5210.5310.4810.5210.523,916
Apr 29, 202410.5110.5210.5010.5110.51143
Apr 26, 202410.4710.5410.4510.5310.537,271
Apr 25, 202410.5110.5110.4810.4810.481,097
Apr 24, 202410.5310.5510.5210.5210.522,382
Apr 23, 202410.5710.5710.5210.5210.523,347
Apr 22, 202410.5410.5810.5410.5710.5729,911
Apr 19, 202410.5610.5710.5410.5410.543,043
Apr 18, 202410.5510.5610.5510.5510.55335
Apr 17, 202410.5710.5810.5510.5710.575,102
Apr 16, 202410.6010.6010.5710.5710.57-
Apr 15, 202410.5710.5710.5610.5710.57432
Apr 12, 202410.5410.6210.5410.6010.60203,582
Apr 11, 202410.4910.5110.4910.5110.517,869
Apr 10, 202410.4410.4910.4410.4910.495,926
Apr 9, 202410.4310.4410.4110.4410.44-
Apr 8, 202410.4410.4410.4210.4210.42109
Apr 5, 202410.4910.4910.4710.4710.478,273
Apr 4, 202410.4510.4510.4310.4510.453,074
Apr 3, 202410.5210.5210.4610.4610.469,334
Apr 2, 202410.5810.5810.5210.5210.526,174
Mar 28, 202410.5410.5410.5410.5410.54406
Mar 27, 202410.5110.5310.4910.5210.52787
Mar 26, 202410.4910.5010.4710.5010.50249
Mar 25, 202410.5210.5210.4910.4910.491,050
Mar 22, 202410.5010.5310.5010.5310.532,700
Mar 21, 202410.4010.4610.4010.4610.46423
Mar 20, 202410.4410.4610.4410.4510.45888
Mar 19, 202410.4310.4310.4310.4310.43-
Mar 18, 202410.4010.4010.3810.4010.4036
Mar 15, 202410.4210.4410.4010.4010.4030
Mar 14, 202410.3910.4110.3810.4110.41386
Mar 13, 202410.4110.4210.3810.3910.391,158
Mar 12, 202410.4310.4310.4210.4210.42354
Mar 11, 202410.4310.4410.4310.4310.433,173
Mar 8, 202410.4310.4410.4210.4210.42336
Mar 7, 202410.4510.4610.4210.4210.422,845
Mar 6, 202410.4610.4710.4210.4410.443,930
Mar 5, 202410.4610.4710.4510.4510.45158
Mar 4, 202410.4610.4710.4510.4510.4579,905
Mar 1, 202410.4710.5110.4710.4810.481,962
Feb 29, 202410.4410.4810.4310.4810.481,308
Feb 28, 202410.4410.4710.4410.4410.44201
Feb 27, 202410.4110.4210.4110.4210.42-
Feb 26, 202410.4510.4510.4110.4110.416,002
Feb 23, 202410.4210.4510.4210.4410.441,125
Feb 22, 202410.4110.4410.4110.4410.44188
Feb 21, 202410.4610.5010.4510.4510.45790
Feb 20, 202410.4810.4810.4510.4610.46232
Feb 19, 202410.4710.4910.4710.4910.491,235
Feb 16, 202410.5110.5210.4810.4810.481,072
Feb 15, 202410.5410.5410.5210.5210.52-
Feb 14, 202410.5510.5610.5310.5310.532,071
Feb 13, 202410.5310.5510.5310.5510.55-
Feb 12, 202410.5110.5410.5110.5310.531,104
Feb 9, 202410.5310.5310.5210.5210.522
Feb 8, 202410.5410.5810.5410.5610.561,051
Feb 7, 202410.5610.5710.5510.5610.561,289
Feb 6, 202410.5610.5810.5510.5710.571,566
Feb 5, 202410.5410.5910.5410.5910.591,483
Feb 2, 202410.5210.5610.5210.5610.561,548
Feb 1, 202410.5410.6010.5410.5710.571,954
Jan 31, 202410.5410.5410.5210.5410.54541
Jan 30, 202410.5210.5210.5010.5010.50864
Jan 29, 202410.4910.5310.4910.5310.531,905
Jan 26, 202410.5310.5310.4610.4610.4635,616
Jan 25, 202410.4310.5210.4310.5010.5015,224
Jan 24, 202410.4610.4610.4210.4210.422,807
Jan 23, 202410.4210.4810.4210.4810.487,756
Jan 22, 202410.4210.4410.4210.4410.441,287

Related Tickers