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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.31	52.65	52.65	52.86	52.18	39,095
February 19, 2026	52.24	52.06	52.06	52.53	51.84	41,223
February 18, 2026	51.96	52.52	52.52	52.56	51.95	33,732
February 17, 2026	51.75	52.05	52.05	52.08	51.35	65,671
February 16, 2026	51.94	51.84	51.84	52.08	51.65	40,041
February 13, 2026	51.36	51.73	51.73	51.8	51.27	106,511
February 12, 2026	52.47	51.48	51.48	52.68	51.42	39,500
February 11, 2026	52.66	52.3	52.3	52.76	52.09	106,647
February 10, 2026	52.81	52.84	52.84	52.96	52.62	45,688
February 09, 2026	52.58	52.88	52.88	52.88	52.44	54,211
February 06, 2026	51.69	52.38	52.38	52.38	51.56	44,607
February 05, 2026	52.12	51.95	51.95	52.46	51.5	51,495
February 04, 2026	52.17	52.16	52.16	52.64	51.94	26,175
February 03, 2026	52.38	52.17	52.17	52.53	51.97	24,454
February 02, 2026	51.28	52.12	52.12	52.32	51.28	30,294
January 30, 2026	51.7	51.6	51.6	51.96	51.49	27,944
January 29, 2026	52.5	51.67	51.67	52.66	51.65	34,711
January 28, 2026	52.45	52.32	52.32	52.67	52	42,339
January 27, 2026	52.8	52.47	52.47	52.8	52.26	65,908
January 26, 2026	52.58	52.61	52.61	52.69	52.2	53,885
January 23, 2026	52.3	52.55	52.55	52.55	52.15	124,855
January 22, 2026	51.89	52.41	52.41	52.46	51.83	76,943
January 21, 2026	50.96	51.15	51.15	51.39	50.63	45,396
January 20, 2026	51.35	50.94	50.94	51.4	50.63	136,435
January 19, 2026	52.03	51.91	51.91	52.36	51.91	44,803
January 16, 2026	52.78	52.85	52.85	52.89	52.57	22,664
January 15, 2026	52.77	52.84	52.84	52.86	52.4	117,144
January 14, 2026	53.24	52.52	52.52	53.27	52.39	59,426
January 13, 2026	53.55	53.34	53.34	53.57	52.99	67,416
January 12, 2026	53.27	53.51	53.51	53.51	53.08	46,810
January 09, 2026	53.15	53.22	53.22	53.44	53.03	59,726
January 08, 2026	53.06	53.06	53.06	53.12	52.6	105,816
January 07, 2026	52.52	53.04	53.04	53.04	52.48	55,178
January 06, 2026	52.22	52.47	52.47	52.47	51.85	51,323
January 05, 2026	51.67	52.01	52.01	52.01	51.31	221,507
January 02, 2026	50.97	51.21	51.27	51.24	50.87	57,070
December 30, 2025	50.3	50.68	50.68	50.68	50.3	14,882
December 29, 2025	50.06	50.35	50.35	50.4	50.01	45,919
December 23, 2025	50.3	50.15	50.15	50.38	50.05	16,624
December 22, 2025	50.25	50.31	50.31	50.33	49.92	39,124
December 19, 2025	49.93	50.3	50.3	50.32	49.9	29,248
December 18, 2025	49.3	50.07	50.07	50.07	49.3	61,986
December 17, 2025	49.65	49.4	49.4	49.77	49.4	44,406
December 16, 2025	49.72	49.72	49.72	49.91	49.64	34,519
December 15, 2025	49.62	49.97	49.97	50.01	49.56	45,245
December 12, 2025	49.76	49.54	49.54	50.09	49.54	47,201
December 11, 2025	49.11	49.52	49.52	49.6	48.99	32,667
December 10, 2025	49.05	49.2	49.2	49.3	48.94	96,652
December 09, 2025	48.88	49.17	49.17	49.27	48.83	278,820
December 08, 2025	49.45	49.12	49.12	49.54	49.02	59,571
December 05, 2025	49.16	49.12	49.12	49.43	48.91	293,147
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

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