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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 29, 2025	51.66	51.61	51.61	51.94	51.51	52,412
July 28, 2025	52.35	51.36	51.36	52.53	51.36	101,101
July 25, 2025	51.99	52.09	52.09	52.17	51.87	39,207
July 24, 2025	52.48	52.33	52.33	52.51	52.11	48,527
July 23, 2025	51.93	52.15	52.15	52.19	51.81	64,306
July 22, 2025	51.75	51.52	51.52	51.8	51.16	56,341
July 21, 2025	51.76	51.83	51.83	52.08	51.71	60,319
July 18, 2025	51.48	51.48	51.48	51.85	51.41	51,190
July 17, 2025	51.22	51.37	51.37	51.48	51.09	31,426
July 16, 2025	51.21	50.84	50.84	51.4	50.84	72,484
July 15, 2025	51.89	51.48	51.48	52.07	51.48	36,500
July 14, 2025	51.48	51.64	51.64	51.77	51.33	40,730
July 11, 2025	52.16	51.92	51.92	52.23	51.67	30,822
July 10, 2025	52.21	52.38	52.38	52.56	52.17	30,971
July 09, 2025	51.51	52.26	52.26	52.3	51.45	28,332
July 08, 2025	50.83	51.45	51.45	51.45	50.83	39,555
July 07, 2025	50.13	50.92	50.92	50.92	50.13	31,271
July 04, 2025	50.09	50.13	50.13	50.22	49.94	27,004
July 03, 2025	50.38	50.31	50.31	50.38	50.1	26,516
July 02, 2025	50.22	50.14	50.14	50.31	49.83	41,067
July 01, 2025	50.52	50.05	50.05	50.52	49.96	47,389
June 30, 2025	50.44	50.51	50.51	50.58	50.37	171,251
June 27, 2025	50.1	50.22	50.22	50.22	49.71	221,304
June 26, 2025	49.76	49.8	49.8	49.97	49.59	43,756
June 25, 2025	49.71	49.55	49.55	49.84	49.5	36,318
June 24, 2025	49.23	49.58	49.58	49.85	49.08	80,877
June 23, 2025	48.32	48.48	48.48	48.7	47.98	62,166
June 20, 2025	48.64	48.67	48.67	48.94	48.56	33,355
June 19, 2025	48.81	48.24	48.24	48.85	48.24	40,762
June 18, 2025	49.25	49.17	49.17	49.31	48.85	47,788
June 17, 2025	49.21	49.2	49.2	49.31	48.79	74,399
June 16, 2025	49.63	49.7	49.7	49.7	49.33	45,533
June 13, 2025	49.52	49.24	49.24	49.52	48.95	116,263
June 12, 2025	50.51	50	50	50.53	49.8	106,996
June 11, 2025	50.72	50.74	50.74	50.96	50.55	53,657
June 10, 2025	50.78	50.62	50.62	50.78	50.36	77,866
June 09, 2025	51.16	51.09	51.09	51.23	50.84	24,322
June 06, 2025	51.5	51.15	51.15	51.5	51.1	37,129
June 05, 2025	51.36	51.55	51.55	51.93	51.25	128,261
June 04, 2025	51.23	51.41	51.41	51.41	51.07	42,300
June 03, 2025	51.02	51	51	51.18	50.67	45,154
June 02, 2025	50.68	50.94	50.94	51.02	50.44	56,226
May 30, 2025	50.78	50.68	50.68	51.2	50.65	77,266
May 29, 2025	51.21	50.89	50.89	51.24	50.74	18,291
May 28, 2025	50.81	50.79	50.79	51.09	50.68	44,249
May 27, 2025	50.53	50.8	50.8	50.86	50.48	50,742

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