DEAM.DEF - Invesco MDAX UCITS ETF Acc

wto, 16 gru 2025, 1:47 CET, NY 19:47, Londyn 0:47, Tokio 9:47, ^SPX -0.16%

Symbol np: ^SPX

Historical data: Invesco MDAX UCITS ETF Acc (DEAM.DEF)

12 Dec, 22:00 49.940 +0.550 (+1.11%)

More On DEAM.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of DEAM.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
136	12 Dec 2025	49.94	49.94	49.94	49.94	+1.11%	+0.550	0
135	11 Dec 2025	49.1	49.39	49.1	49.39	+0.63%	+0.310	0
134	10 Dec 2025	49.08	49.08	49.08	49.08	+0.34%	+0.165	0
133	9 Dec 2025	49.055	49.055	48.915	48.915	-0.65%	-0.320	0
132	8 Dec 2025	49.235	49.235	49.235	49.235	-0.08%	-0.040	0
131	5 Dec 2025	49.275	49.275	49.275	49.275	+0.77%	+0.375	0
130	4 Dec 2025	48.905	48.905	48.9	48.9	-0.32%	-0.155	0
129	3 Dec 2025	49.055	49.055	49.055	49.055	+0.49%	+0.240	0
128	2 Dec 2025	48.805	48.815	48.58	48.815	-0.04%	-0.020	0
127	1 Dec 2025	49.195	49.195	48.835	48.835	-0.56%	-0.275	0
126	28 Nov 2025	49.11	49.11	49.11	49.11	+0.89%	+0.435	0
125	27 Nov 2025	48.675	48.675	48.675	48.675	+1.09%	+0.525	0
124	26 Nov 2025	48.3	48.3	48.15	48.15	+1.49%	+0.705	0
123	25 Nov 2025	47.3	47.445	47.3	47.445	+1.15%	+0.540	0
122	24 Nov 2025	46.905	46.905	46.905	46.905	+0.54%	+0.250	0
121	21 Nov 2025	46.915	46.915	46.655	46.655	-1.59%	-0.755	0
120	20 Nov 2025	47.25	47.41	47.25	47.41	-0.46%	-0.220	0
119	19 Nov 2025	47.21	47.63	47.21	47.63	+1.25%	+0.590	0
118	18 Nov 2025	47.31	47.51	47.04	47.04	-2.52%	-1.215	0
117	17 Nov 2025	48.48	48.48	48.255	48.255	-1.07%	-0.520	0
116	14 Nov 2025	49.055	49.055	48.775	48.775	-0.41%	-0.200	0
115	13 Nov 2025	49.595	49.595	48.975	48.975	+0.17%	+0.085	0
114	12 Nov 2025	48.89	48.89	48.89	48.89	+1.34%	+0.645	0
113	11 Nov 2025	48.245	48.245	48.245	48.245	-0.17%	-0.080	0
112	10 Nov 2025	48.26	48.325	48.26	48.325	+0.83%	+0.400	0
111	7 Nov 2025	47.925	47.925	47.925	47.925	-1.46%	-0.710	0
110	4 Nov 2025	48.555	48.635	48.555	48.635	-1.31%	-0.645	0
109	31 Oct 2025	49.38	49.42	49.28	49.28	-0.38%	-0.190	0
108	30 Oct 2025	49.47	49.47	49.43	49.47	-0.98%	-0.490	0
107	29 Oct 2025	49.95	49.96	49.95	49.96	+0.03%	+0.015	0
106	28 Oct 2025	49.82	49.945	49.82	49.945	+0.03%	+0.015	0
105	27 Oct 2025	50.28	50.28	49.93	49.93	+0.47%	+0.235	0
104	23 Oct 2025	49.695	49.695	49.695	49.695	-0.67%	-0.335	0
103	22 Oct 2025	50.03	50.03	50.03	50.03	+0.26%	+0.130	0
102	21 Oct 2025	49.9	49.9	49.9	49.9	+1.17%	+0.575	0
101	20 Oct 2025	49.05	49.325	49.05	49.325	+1.42%	+0.690	0
100	17 Oct 2025	48.635	48.635	48.635	48.635	-1.20%	-0.590	0
99	16 Oct 2025	49.225	49.225	49.225	49.225	-0.92%	-0.455	0
98	15 Oct 2025	49.68	49.68	49.68	49.68	+0.43%	+0.215	0
97	14 Oct 2025	49.63	49.73	49.465	49.465	-1.60%	-0.805	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data DEAM.DEF

On the ticker field set "d:deam.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.