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

49.91

-0.1(-0.20%)

Updated at October 21 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 14, 202549.949.8149.8150.0349.4382,052
October 13, 202550.2550.450.450.5250.1860,974
October 10, 202551.1550.0550.0551.1550.0545,193
October 09, 202550.9451.1751.1751.2650.9456,349
October 08, 202550.9151.0451.0451.250.921,387
October 07, 202550.8851.0351.0351.3350.8287,114
October 06, 202551.3651.1351.1351.5151.0632,648
October 03, 202551.2751.2151.2151.5551.0748,810
October 02, 202550.9150.8750.8751.250.7974,953
October 01, 202549.8450.3750.3750.4149.7181,076
September 30, 202549.8150.0250.0250.0749.6724,914
September 29, 202549.8249.8449.8450.0249.7227,506
September 26, 202549.9349.6349.6349.9349.3833,713
September 25, 202550.0249.7249.7250.2649.6937,512
September 24, 202550.0450.1650.1650.2349.8615,860
September 23, 202550.1950.1350.1350.350.0123,577
September 22, 202549.8649.9149.9150.0949.6833,456
September 19, 202550.4649.9749.9750.4649.9616,510
September 18, 202550.2750.4550.4550.5650.180,173
September 17, 202550.0450.0150.0150.1849.7220,883
September 16, 202550.3849.8349.8350.4449.8337,583
September 15, 202550.2250.4250.4250.6150.1741,948
September 12, 202550.2549.9449.9450.2649.6441,082
September 11, 202549.8749.8949.8950.0549.7389,014
September 10, 202550.4449.8949.8950.4649.8631,620
September 09, 202550.3850.1550.1550.4549.94196,863
September 08, 202550.1650.3650.3650.3949.9464,473
September 05, 202549.749.6849.6849.949.4872,724
September 04, 202549.1849.3149.3149.4349.0376,888
September 03, 202549.3649.1949.1949.3748.9630,150
September 02, 202550.3648.9748.9750.3948.97123,244
September 01, 202550.3850.4250.4250.4250.215,580
August 29, 202550.4250.1450.1450.4850.0526,523
August 28, 202550.950.2350.2350.9150.2327,270
August 27, 202551.1250.4550.4551.1350.344,255
August 26, 202551.1351.0251.0251.350.9127,022
August 25, 202551.3351.4251.4251.5851.3324,410
August 22, 202550.8451.3451.3451.3450.7527,549
August 21, 202550.7150.850.850.8450.683,254
August 20, 202550.8251.1151.1151.2250.7741,973
August 19, 202551.3351.3151.3151.3751.262,289
August 18, 202551.4151.351.351.4251.1521,994
August 15, 202551.851.1951.1951.851.1923,872
August 14, 202551.1851.5351.5351.5651.1830,520
August 13, 202551.6851.1951.1951.7151.1462,274
August 12, 202551.9151.3351.3351.9851.2824,594
August 11, 202552.0451.7951.7952.0551.720,289
August 08, 202551.9152.1352.1352.3851.925,769
August 07, 202551.2151.951.95251.0962,493
August 06, 202551.4351.2751.2751.4551.0354,576
August 05, 202551.0450.9950.9951.2550.9237,894
August 04, 202550.7150.5950.5950.7550.5435,865
August 01, 202550.8550.1850.1850.8749.84134,254
July 31, 202551.1451.3251.3251.6451.0153,382
July 30, 202551.4751.2351.2351.5751.2268,722
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved