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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	49.87	49.89	49.89	50.05	49.73	89,014
September 10, 2025	50.44	49.89	49.89	50.46	49.86	31,620
September 09, 2025	50.38	50.15	50.15	50.45	49.94	196,863
September 08, 2025	50.16	50.36	50.36	50.39	49.94	64,473
September 05, 2025	49.7	49.68	49.68	49.9	49.48	72,724
September 04, 2025	49.18	49.31	49.31	49.43	49.03	76,888
September 03, 2025	49.36	49.19	49.19	49.37	48.96	30,150
September 02, 2025	50.36	48.97	48.97	50.39	48.97	123,244
September 01, 2025	50.38	50.42	50.42	50.42	50.2	15,580
August 29, 2025	50.42	50.14	50.14	50.48	50.05	26,523
August 28, 2025	50.9	50.23	50.23	50.91	50.23	27,270
August 27, 2025	51.12	50.45	50.45	51.13	50.3	44,255
August 26, 2025	51.13	51.02	51.02	51.3	50.91	27,022
August 25, 2025	51.33	51.42	51.42	51.58	51.33	24,410
August 22, 2025	50.84	51.34	51.34	51.34	50.75	27,549
August 21, 2025	50.71	50.8	50.8	50.84	50.6	83,254
August 20, 2025	50.82	51.11	51.11	51.22	50.77	41,973
August 19, 2025	51.33	51.31	51.31	51.37	51.2	62,289
August 18, 2025	51.41	51.3	51.3	51.42	51.15	21,994
August 15, 2025	51.8	51.19	51.19	51.8	51.19	23,872
August 14, 2025	51.18	51.53	51.53	51.56	51.18	30,520
August 13, 2025	51.68	51.19	51.19	51.71	51.14	62,274
August 12, 2025	51.91	51.33	51.33	51.98	51.28	24,594
August 11, 2025	52.04	51.79	51.79	52.05	51.7	20,289
August 08, 2025	51.91	52.13	52.13	52.38	51.9	25,769
August 07, 2025	51.21	51.9	51.9	52	51.09	62,493
August 06, 2025	51.43	51.27	51.27	51.45	51.03	54,576
August 05, 2025	51.04	50.99	50.99	51.25	50.92	37,894
August 04, 2025	50.71	50.59	50.59	50.75	50.54	35,865
August 01, 2025	50.85	50.18	50.18	50.87	49.84	134,254
July 31, 2025	51.14	51.32	51.32	51.64	51.01	53,382
July 30, 2025	51.47	51.23	51.23	51.57	51.22	68,722

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