DEAM.DEF - Invesco MDAX UCITS ETF Acc

wto, 16 gru 2025, 16:49 CET, NY 10:49, Londyn 15:49, Tokio 0:49, WIG20 -1.14%

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
96	13 Oct 2025	50.44	50.44	50.27	50.27	-1.04%	-0.530	0
95	10 Oct 2025	51.34	51.34	50.8	50.8	-0.51%	-0.260	0
94	9 Oct 2025	51.06	51.13	51.06	51.06	-0.04%	-0.020	0
93	8 Oct 2025	51.08	51.08	51.08	51.08	-0.37%	-0.190	0
92	3 Oct 2025	51.44	51.44	51.27	51.27	+0.67%	+0.340	0
91	2 Oct 2025	50.95	50.95	50.93	50.93	+2.41%	+1.200	0
90	30 Sep 2025	49.82	49.82	49.73	49.73	-0.38%	-0.190	0
89	29 Sep 2025	49.92	49.92	49.92	49.92	+0.26%	+0.130	0
88	26 Sep 2025	49.79	49.79	49.79	49.79	-0.84%	-0.420	0
87	25 Sep 2025	50.21	50.21	50.21	50.21	+0.71%	+0.355	0
86	24 Sep 2025	49.855	49.855	49.855	49.855	-0.14%	-0.070	0
85	22 Sep 2025	49.83	49.925	49.83	49.925	-0.21%	-0.105	0
84	19 Sep 2025	50.03	50.03	50.03	50.03	-0.60%	-0.300	0
83	18 Sep 2025	50.15	50.33	50.15	50.33	+0.64%	+0.320	0
82	17 Sep 2025	50.01	50.01	50.01	50.01	-0.62%	-0.310	0
81	16 Sep 2025	50.32	50.32	50.32	50.32	+0.67%	+0.335	0
80	15 Sep 2025	49.985	49.985	49.985	49.985	+0.18%	+0.090	0
79	12 Sep 2025	49.895	49.895	49.895	49.895	+0.16%	+0.080	0
78	11 Sep 2025	49.815	49.815	49.815	49.815	-1.06%	-0.535	0
77	10 Sep 2025	50.35	50.35	50.35	50.35	+0.26%	+0.130	0
76	9 Sep 2025	50.22	50.22	50.22	50.22	+0.72%	+0.360	0
75	8 Sep 2025	49.86	49.86	49.86	49.86	+0.72%	+0.355	0
74	5 Sep 2025	49.4	49.505	49.4	49.505	+0.56%	+0.275	0
73	4 Sep 2025	49.23	49.23	49.23	49.23	-0.02%	-0.010	0
72	3 Sep 2025	49.125	49.24	49.125	49.24	-2.19%	-1.100	0
71	2 Sep 2025	50.34	50.34	50.34	50.34	-0.02%	-0.010	0
70	1 Sep 2025	50.22	50.35	50.22	50.35	+0.14%	+0.070	0
69	29 Aug 2025	50.28	50.28	50.28	50.28	-0.28%	-0.140	0
68	28 Aug 2025	50.42	50.42	50.42	50.42	-0.22%	-0.110	0
67	27 Aug 2025	50.88	50.88	50.53	50.53	-0.82%	-0.420	0
66	26 Aug 2025	50.95	50.95	50.95	50.95	-0.84%	-0.430	0
65	25 Aug 2025	51.37	51.38	51.37	51.38	+0.27%	+0.140	0
64	22 Aug 2025	50.86	51.24	50.86	51.24	+1.01%	+0.510	0
63	21 Aug 2025	50.85	50.85	50.73	50.73	-1.03%	-0.530	0
62	19 Aug 2025	51.29	51.29	51.26	51.26	+0.02%	+0.010	0
61	18 Aug 2025	51.48	51.48	51.25	51.25	-0.58%	-0.300	0
60	15 Aug 2025	51.55	51.55	51.55	51.55	+0.27%	+0.140	0
59	14 Aug 2025	51.41	51.41	51.41	51.41	-0.39%	-0.200	0
58	13 Aug 2025	51.61	51.61	51.61	51.61	-0.41%	-0.210	0
57	12 Aug 2025	51.82	51.82	51.82	51.82	-0.04%	-0.020	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.