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

50.35

+0.33(+0.66%)

Updated at October 01 03:51PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 29, 202551.6651.6151.6151.9451.5152,412
July 28, 202552.3551.3651.3652.5351.36101,101
July 25, 202551.9952.0952.0952.1751.8739,207
July 24, 202552.4852.3352.3352.5152.1148,527
July 23, 202551.9352.1552.1552.1951.8164,306
July 22, 202551.7551.5251.5251.851.1656,341
July 21, 202551.7651.8351.8352.0851.7160,319
July 18, 202551.4851.4851.4851.8551.4151,190
July 17, 202551.2251.3751.3751.4851.0931,426
July 16, 202551.2150.8450.8451.450.8472,484
July 15, 202551.8951.4851.4852.0751.4836,500
July 14, 202551.4851.6451.6451.7751.3340,730
July 11, 202552.1651.9251.9252.2351.6730,822
July 10, 202552.2152.3852.3852.5652.1730,971
July 09, 202551.5152.2652.2652.351.4528,332
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved