Invesco Markets II plc - Invesco MDAX UCITS ETF - DEAM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.81	48.97	48.97	49.04	48.7	87,715
December 03, 2025	48.92	48.51	48.51	49.06	48.44	72,782
December 02, 2025	48.69	48.85	48.85	48.91	48.5	756,929
December 01, 2025	49.33	48.78	48.78	49.33	48.47	527,418
November 28, 2025	48.97	49.56	49.56	49.56	48.86	27,951
November 27, 2025	48.52	48.88	48.88	48.88	48.44	23,217
November 26, 2025	48.21	48.39	48.39	48.39	47.91	43,241
November 25, 2025	47.39	48.02	48.02	48.02	47.14	56,594
November 24, 2025	47.14	47.36	47.36	47.45	47	29,837
November 21, 2025	46.71	46.79	46.79	46.98	46.3	101,160
November 20, 2025	47.73	47.04	47.04	47.82	47.04	32,775
November 19, 2025	47.12	47.41	47.41	47.84	46.89	136,628
November 18, 2025	47.28	47.15	47.15	47.6	46.98	196,968
November 17, 2025	48.72	48.14	48.14	48.73	48.04	47,389
November 14, 2025	48.84	48.69	48.69	48.84	48.1	42,104
November 13, 2025	49.33	48.97	48.97	49.65	48.97	39,169
November 12, 2025	48.53	48.95	48.95	49	48.49	46,977
November 11, 2025	47.99	48.32	48.32	48.38	47.94	37,785
November 10, 2025	48.42	48.25	48.25	48.51	48.21	25,191
November 07, 2025	48.19	47.61	47.61	48.32	47.61	56,996
November 06, 2025	48.5	47.85	47.85	48.55	47.85	63,965
November 05, 2025	48.42	48.61	48.61	48.82	48.36	51,746
November 04, 2025	48.76	48.72	48.72	48.92	48.31	81,839
November 03, 2025	49.24	49.36	49.36	49.69	49.21	62,346
October 31, 2025	49.53	49.26	49.26	49.59	49.23	42,034
October 30, 2025	49.68	49.44	49.44	49.78	49.35	333,843
October 29, 2025	50	49.56	49.56	50.08	49.53	85,543
October 28, 2025	49.82	50.04	50.04	50.07	49.61	348,641
October 27, 2025	50.25	49.87	49.87	50.3	49.76	333,014
October 24, 2025	49.8	50.07	50.07	50.07	49.47	207,744
October 23, 2025	49.77	49.52	49.52	49.88	49.4	77,776
October 22, 2025	49.98	49.66	49.66	50.11	49.66	41,770
October 21, 2025	50.13	49.91	49.91	50.16	49.84	51,451
October 20, 2025	49.1	50.01	50.01	50.01	49.1	208,555
October 17, 2025	48.87	48.85	48.85	49.21	48.5	55,875
October 16, 2025	49.35	49.72	49.72	49.72	49.33	38,405
October 15, 2025	49.84	49.29	49.29	49.84	49.29	40,356
October 14, 2025	49.9	49.81	49.81	50.03	49.43	82,052
October 13, 2025	50.25	50.4	50.4	50.52	50.18	60,974
October 10, 2025	51.15	50.05	50.05	51.15	50.05	45,193
October 09, 2025	50.94	51.17	51.17	51.26	50.94	56,349
October 08, 2025	50.91	51.04	51.04	51.2	50.9	21,387
October 07, 2025	50.88	51.03	51.03	51.33	50.82	87,114
October 06, 2025	51.36	51.13	51.13	51.51	51.06	32,648
October 03, 2025	51.27	51.21	51.21	51.55	51.07	48,810
October 02, 2025	50.91	50.87	50.87	51.2	50.79	74,953
October 01, 2025	49.84	50.37	50.37	50.41	49.71	81,076
September 30, 2025	49.81	50.02	50.02	50.07	49.67	24,914
September 29, 2025	49.82	49.84	49.84	50.02	49.72	27,506
September 26, 2025	49.93	49.63	49.63	49.93	49.38	33,713
September 25, 2025	50.02	49.72	49.72	50.26	49.69	37,512
September 24, 2025	50.04	50.16	50.16	50.23	49.86	15,860
September 23, 2025	50.19	50.13	50.13	50.3	50.01	23,577
September 22, 2025	49.86	49.91	49.91	50.09	49.68	33,456
September 19, 2025	50.46	49.97	49.97	50.46	49.96	16,510
September 18, 2025	50.27	50.45	50.45	50.56	50.1	80,173
September 17, 2025	50.04	50.01	50.01	50.18	49.72	20,883
September 16, 2025	50.38	49.83	49.83	50.44	49.83	37,583
September 15, 2025	50.22	50.42	50.42	50.61	50.17	41,948
September 12, 2025	50.25	49.94	49.94	50.26	49.64	41,082

Invesco Markets II plc - Invesco MDAX UCITS ETF (DEAM.DE) XETRA