DEAM.DEF - Invesco MDAX UCITS ETF Acc

czw, 13 lis 2025, 0:51 CET, NY 18:51, Londyn 23:51, Tokio 8:51, ^SPX +0.06%

Symbol np: ^SPX

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

11 Nov, 22:00 48.245 -0.080 (-0.17%)

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
33	7 Jul 2025	50.04	50.68	50.04	50.68	+1.30%	+0.650	0
32	4 Jul 2025	50.03	50.03	50.03	50.03	-0.56%	-0.280	0
31	3 Jul 2025	50.31	50.31	50.31	50.31	+0.40%	+0.200	0
30	2 Jul 2025	50.07	50.11	50.07	50.11	-0.60%	-0.300	0
29	1 Jul 2025	50.54	50.54	50.41	50.41	-0.41%	-0.210	0
28	30 Jun 2025	50.56	50.62	50.56	50.62	+0.56%	+0.280	0
27	27 Jun 2025	49.81	50.34	49.81	50.34	+1.06%	+0.530	0
26	26 Jun 2025	49.72	49.81	49.72	49.81	+0.01%	+0.005	0
25	25 Jun 2025	49.805	49.805	49.805	49.805	+1.44%	+0.705	0
24	24 Jun 2025	49.1	49.1	49.1	49.1	+1.21%	+0.585	0
23	23 Jun 2025	48.4	48.515	48.4	48.515	-0.47%	-0.230	0
22	20 Jun 2025	48.79	48.79	48.745	48.745	+0.29%	+0.140	0
21	19 Jun 2025	48.605	48.605	48.605	48.605	-1.23%	-0.605	0
20	18 Jun 2025	49.21	49.21	49.21	49.21	+0.17%	+0.085	0
19	17 Jun 2025	48.955	49.125	48.955	49.125	-0.72%	-0.355	0
18	16 Jun 2025	49.15	49.48	49.15	49.48	+0.84%	+0.410	0
17	13 Jun 2025	49.07	49.07	49.07	49.07	-2.45%	-1.230	0
16	12 Jun 2025	50.3	50.3	50.3	50.3	-1.12%	-0.570	0
15	11 Jun 2025	50.87	50.87	50.87	50.87	+0.69%	+0.350	0
14	10 Jun 2025	50.52	50.52	50.52	50.52	-1.15%	-0.590	0
13	9 Jun 2025	50.91	51.11	50.91	51.11	-0.47%	-0.240	0
12	6 Jun 2025	51.23	51.35	51.23	51.35	-0.54%	-0.280	0
11	5 Jun 2025	51.6	51.81	51.6	51.63	+0.53%	+0.270	0
10	4 Jun 2025	51.39	51.39	51.2	51.36	+0.71%	+0.360	0
9	3 Jun 2025	50.92	51	50.92	51	+0.06%	+0.030	0
8	2 Jun 2025	50.64	50.97	50.64	50.97	-0.41%	-0.210	0
7	30 May 2025	50.84	51.18	50.84	51.18	-0.04%	-0.020	0
6	29 May 2025	51.25	51.25	51.2	51.2	+0.67%	+0.340	0
5	28 May 2025	50.86	50.86	50.86	50.86	-0.08%	-0.040	0
4	27 May 2025	50.54	50.9	50.54	50.9	+1.17%	+0.590	0
3	26 May 2025	50.27	50.31	50.27	50.31	+0.71%	+0.355	0
2	23 May 2025	49.755	49.955	49.755	49.955	+1.01%	+0.500	0
1	22 May 2025	49.77	49.77	49.455	49.455			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.