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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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