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

52.52

-0.82(-1.54%)

Updated at January 14 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202653.5553.3453.3453.5752.9967,416
January 12, 202653.2753.5153.5153.5153.0846,810
January 09, 202653.1553.2253.2253.4453.0359,726
January 08, 202653.0653.0653.0653.1252.6105,816
January 07, 202652.5253.0453.0453.0452.4855,178
January 06, 202652.2252.4752.4752.4751.8551,323
January 05, 202651.6752.0152.0152.0151.31221,507
January 02, 202650.9751.2151.2751.2450.8757,070
December 30, 202550.350.6850.6850.6850.314,882
December 29, 202550.0650.3550.3550.450.0145,919
December 23, 202550.350.1550.1550.3850.0516,624
December 22, 202550.2550.3150.3150.3349.9239,124
December 19, 202549.9350.350.350.3249.929,248
December 18, 202549.350.0750.0750.0749.361,986
December 17, 202549.6549.449.449.7749.444,406
December 16, 202549.7249.7249.7249.9149.6434,519
December 15, 202549.6249.9749.9750.0149.5645,245
December 12, 202549.7649.5449.5450.0949.5447,201
December 11, 202549.1149.5249.5249.648.9932,667
December 10, 202549.0549.249.249.348.9496,652
December 09, 202548.8849.1749.1749.2748.83278,820
December 08, 202549.4549.1249.1249.5449.0259,571
December 05, 202549.1649.1249.1249.4348.91293,147
December 04, 202548.8148.9748.9749.0448.787,715
December 03, 202548.9248.5148.5149.0648.4472,782
December 02, 202548.6948.8548.8548.9148.5756,929
December 01, 202549.3348.7848.7849.3348.47527,418
November 28, 202548.9749.5649.5649.5648.8627,951
November 27, 202548.5248.8848.8848.8848.4423,217
November 26, 202548.2148.3948.3948.3947.9143,241
November 25, 202547.3948.0248.0248.0247.1456,594
November 24, 202547.1447.3647.3647.454729,837
November 21, 202546.7146.7946.7946.9846.3101,160
November 20, 202547.7347.0447.0447.8247.0432,775
November 19, 202547.1247.4147.4147.8446.89136,628
November 18, 202547.2847.1547.1547.646.98196,968
November 17, 202548.7248.1448.1448.7348.0447,389
November 14, 202548.8448.6948.6948.8448.142,104
November 13, 202549.3348.9748.9749.6548.9739,169
November 12, 202548.5348.9548.954948.4946,977
November 11, 202547.9948.3248.3248.3847.9437,785
November 10, 202548.4248.2548.2548.5148.2125,191
November 07, 202548.1947.6147.6148.3247.6156,996
November 06, 202548.547.8547.8548.5547.8563,965
November 05, 202548.4248.6148.6148.8248.3651,746
November 04, 202548.7648.7248.7248.9248.3181,839
November 03, 202549.2449.3649.3649.6949.2162,346
October 31, 202549.5349.2649.2649.5949.2342,034
October 30, 202549.6849.4449.4449.7849.35333,843
October 29, 20255049.5649.5650.0849.5385,543
October 28, 202549.8250.0450.0450.0749.61348,641
October 27, 202550.2549.8749.8750.349.76333,014
October 24, 202549.850.0750.0750.0749.47207,744
October 23, 202549.7749.5249.5249.8849.477,776
October 22, 202549.9849.6649.6650.1149.6641,770
October 21, 202550.1349.9149.9150.1649.8451,451
October 20, 202549.150.0150.0150.0149.1208,555
October 17, 202548.8748.8548.8549.2148.555,875
October 16, 202549.3549.7249.7249.7249.3338,405
October 15, 202549.8449.2949.2949.8449.2940,356
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved