Ubsetf Mdbg (MDBG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1025.7 | 2.9 | 0.28 | 1024.2 | 1026.6 | 1023.2 | 80177 |
| 1740677400 | 1022.8 | 0.7 | 0.07 | 1023 | 1023 | 1020.6 | 14499 |
| 1740591000 | 1022.1 | 0 | 0.00 | 1021.2 | 1022.4 | 1021.2 | 19413 |
| 1740504600 | 1022.1 | 4.7 | 0.46 | 1020.8 | 1022.6 | 1020.8 | 27311 |
| 1740418200 | 1017.4 | 1.2 | 0.12 | 1018 | 1018 | 1016.6 | 14262 |
| 1740159000 | 1016.2 | 1.1 | 0.11 | 1016 | 1016.2 | 1014.6 | 6009 |
| 1740072600 | 1015.1 | 1.7 | 0.17 | 1014.8 | 1015.6 | 1014.6 | 4788 |
| 1739986200 | 1013.4 | -0.7 | -0.07 | 1012.4 | 1013.6 | 1012.4 | 9964 |
| 1739899800 | 1014.1 | 0.1 | 0.01 | 1019 | 1019 | 1013.2 | 17395 |
| 1739813400 | 1014 | -1.3 | -0.13 | 1015.2 | 1015.6 | 1014 | 29232 |
| 1739554200 | 1015.3 | 2.5 | 0.25 | 1013 | 1015.6 | 1012.6 | 52877 |
| 1739467800 | 1012.8 | 2.9 | 0.29 | 1010.6 | 1013.4 | 1010.4 | 16416 |
| 1739381400 | 1009.9 | -2.7 | -0.27 | 1013.2 | 1014 | 1009.9 | 17554 |
| 1739295000 | 1012.6 | -2.2 | -0.22 | 1013 | 1013.8 | 1012 | 46341 |
| 1739208600 | 1014.8 | 1.2 | 0.12 | 1013.8 | 1014.8 | 1013 | 83618 |
| 1738949400 | 1013.6 | -1.6 | -0.16 | 1015.8 | 1016.4 | 1013.6 | 6393 |
| 1738863000 | 1015.2 | -1.5 | -0.15 | 1016.6 | 1016.6 | 1014.8 | 9399 |
| 1738776600 | 1016.7 | 2.9 | 0.29 | 1010.6 | 1016.7 | 1010.6 | 22233 |
| 1738690200 | 1013.8 | -0.6 | -0.06 | 1011.8 | 1014.2 | 1011.8 | 22311 |
| 1738603800 | 1014.4 | -23.8 | -2.29 | 1013 | 1014.4 | 1011.6 | 31780 |
| 1738344600 | 1038.2 | 0.8 | 0.08 | 1037.2 | 1039 | 1037.2 | 21816 |
| 1738258200 | 1037.4 | -0.5 | -0.05 | 1038.6 | 1038.6 | 1037.4 | 10106 |
| 1738171800 | 1037.9 | 1.1 | 0.11 | 1039.2 | 1039.4 | 1037.2 | 24257 |
| 1738085400 | 1036.8 | -1.8 | -0.17 | 1036.2 | 1038 | 1036.2 | 17160 |
| 1737999000 | 1038.6 | 4 | 0.39 | 1037 | 1039.4 | 1036.6 | 8905 |
| 1737739800 | 1034.6 | 0.6 | 0.06 | 1035 | 1035.2 | 1033 | 43697 |
| 1737653400 | 1034 | -0.6 | -0.06 | 1034 | 1035.2 | 1033 | 17298 |
| 1737567000 | 1034.6 | -0.6 | -0.06 | 1038.8 | 1038.8 | 1034 | 22753 |
| 1737480600 | 1035.2 | 1.5 | 0.15 | 1034.8 | 1035.8 | 1034.2 | 10032 |
| 1737394200 | 1033.7 | -0.2 | -0.02 | 1034.8 | 1034.8 | 1033.4 | 2686 |
| 1737135000 | 1033.9 | -0.4 | -0.04 | 1033.6 | 1034 | 1033.2 | 10608 |
| 1737048600 | 1034.3 | 2.4 | 0.23 | 1033.4 | 1035.6 | 1032.8 | 12400 |
| 1736962200 | 1031.9 | 4.5 | 0.44 | 1028 | 1032.6 | 1028 | 5419 |
| 1736875800 | 1027.4 | 0.8 | 0.08 | 1027.8 | 1028 | 1026.2 | 13274 |
| 1736789400 | 1026.6 | -1.6 | -0.16 | 1026 | 1027 | 1025.8 | 9724 |
| 1736530200 | 1028.2 | -4 | -0.39 | 1030.8 | 1033 | 1024.4 | 39320 |
| 1736443800 | 1032.2 | 1.1 | 0.11 | 1032 | 1032.8 | 1030.2 | 23946 |
| 1736357400 | 1031.1 | 1.3 | 0.13 | 1030.2 | 1031.6 | 1028.8 | 17011 |
| 1736271000 | 1029.8 | -2.5 | -0.24 | 1028.8 | 1032.6 | 1028.8 | 34993 |
| 1736184600 | 1032.3 | -1 | -0.10 | 1031.6 | 1033.6 | 1031.2 | 46863 |
| 1735925400 | 1033.3 | 0.1 | 0.01 | 1033 | 1034.4 | 1033 | 783 |
| 1735839000 | 1033.2 | 2.4 | 0.23 | 1034.6 | 1034.6 | 1032.4 | 9627 |
| 1735666200 | 1030.8 | -1.8 | -0.17 | 1030.8 | 1030.8 | 1030.8 | 4851 |
| 1735579800 | 1032.6 | 2.8 | 0.27 | 1030.4 | 1033.6 | 1030.4 | 4829 |
| 1735320600 | 1029.8 | -3.8 | -0.37 | 1029.8 | 1029.8 | 1029.2 | 4120 |
| 1735061400 | 1033.6 | 3 | 0.29 | 1030 | 1033.6 | 1030 | 2796 |
| 1734975000 | 1030.6 | -2 | -0.19 | 1031.8 | 1033.2 | 1030.6 | 70757 |
| 1734715800 | 1032.6 | 1.8 | 0.17 | 1031.2 | 1033.8 | 1029.6 | 27305 |
| 1734629400 | 1030.8 | -4.4 | -0.43 | 1031.2 | 1031.2 | 1029.6 | 4483 |
| 1734543000 | 1035.2 | 0.2 | 0.02 | 1034.2 | 1035.2 | 1034 | 19282 |
| 1734456600 | 1035 | 0.5 | 0.05 | 1033.6 | 1035.8 | 1033.2 | 26122 |
| 1734370200 | 1034.5 | -0.5 | -0.05 | 1035.8 | 1036 | 1034.2 | 9334 |
| 1734111000 | 1035 | -3 | -0.29 | 1037.4 | 1037.4 | 1034.6 | 11211 |
| 1734024600 | 1038 | -0.9 | -0.09 | 1034.4 | 1038 | 1034.4 | 3660 |
| 1733938200 | 1038.9 | 0.3 | 0.03 | 1039.2 | 1040.6 | 1037.8 | 21398 |
| 1733851800 | 1038.6 | -1.3 | -0.13 | 1040 | 1040 | 1037.8 | 12277 |
| 1733765400 | 1039.9 | -0.5 | -0.05 | 1040.6 | 1040.8 | 1037.4 | 22159 |
| 1733506200 | 1040.4 | 2.4 | 0.23 | 1037.8 | 1042 | 1037.8 | 17101 |
| 1733419800 | 1038 | -0.5 | -0.05 | 1038.4 | 1038.4 | 1037.2 | 23809 |
| 1733333400 | 1038.5 | -0.1 | -0.01 | 1037.8 | 1038.6 | 1035.8 | 12038 |
| 1733247000 | 1038.6 | 0.2 | 0.02 | 1035.6 | 1039 | 1035.4 | 19503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
