Invesco MDAX® UCITS ETF Acc

DEAM
🏛️ germany →
49.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 42.46 42.46 42.15 42.15 0.0M
2022-12-29 42.04 42.71 42.04 42.71 0.0M
2022-12-28 42.22 42.40 42.22 42.22 0.0M
2022-12-27 42.58 42.59 42.39 42.39 0.0M
2022-12-23 42.08 42.29 42.08 42.13 0.0M
2022-12-22 42.59 42.90 42.07 42.07 0.0M
2022-12-21 42.09 42.41 42.09 42.41 0.0M
2022-12-20 41.51 41.86 41.51 41.86 0.0M
2022-12-19 42.06 42.18 42.06 42.18 0.0M
2022-12-16 42.11 42.13 41.86 41.86 0.0M
2022-12-15 42.84 42.90 42.84 42.90 0.0M
2022-12-14 43.46 43.46 43.09 43.39 0.0M
2022-12-13 42.82 44.05 42.70 44.05 0.0M
2022-12-12 42.53 42.67 42.53 42.67 0.0M
2022-12-09 42.79 42.79 42.77 42.77 0.0M
2022-12-08 42.27 42.67 42.27 42.67 0.0M
2022-12-07 42.66 42.75 42.42 42.42 0.0M
2022-12-06 43.20 43.36 42.88 42.89 0.0M
2022-12-05 43.82 43.86 43.59 43.59 0.0M
2022-12-02 43.32 43.90 43.32 43.90 0.0M
2022-12-01 43.18 43.74 43.18 43.60 0.0M
2022-11-30 42.61 43.09 42.61 43.09 0.0M
2022-11-29 42.97 42.97 42.56 42.56 0.0M
2022-11-28 43.29 43.34 43.27 43.34 0.0M
2022-11-25 43.94 43.94 43.40 43.48 0.0M
2022-11-24 42.97 43.72 42.97 43.72 0.0M
2022-11-23 42.83 42.92 42.77 42.92 0.0M
2022-11-22 42.67 42.89 42.67 42.89 0.0M
2022-11-21 43.33 43.33 42.84 42.84 0.0M
2022-11-18 42.81 43.05 42.81 43.05 0.0M
2022-11-17 42.94 42.94 42.50 42.68 0.0M
2022-11-16 43.71 43.71 43.24 43.24 0.0M
2022-11-15 44.10 44.10 43.98 43.98 0.0M
2022-11-14 43.51 44.01 43.51 44.01 0.0M
2022-11-11 42.35 43.18 42.35 43.18 0.0M
2022-11-10 40.44 42.21 40.44 42.21 0.0M
2022-11-09 40.68 40.72 40.53 40.72 0.0M
2022-11-08 40.40 40.66 40.40 40.66 0.0M
2022-11-07 39.80 40.39 39.74 40.39 0.0M
2022-11-04 39.01 39.80 39.01 39.80 0.0M
2022-11-03 39.17 39.17 38.92 38.92 0.0M
2022-11-02 40.24 40.24 39.91 39.91 0.0M
2022-11-01 39.74 40.50 39.73 40.05 0.0M
2022-10-31 39.87 39.92 39.69 39.69 0.0M
2022-10-28 39.69 39.72 39.64 39.65 0.0M
2022-10-27 40.36 40.36 39.77 40.07 0.0M
2022-10-26 39.74 40.44 39.74 40.44 0.0M
2022-10-25 39.30 39.84 38.99 39.84 0.0M
2022-10-24 38.53 38.54 38.53 38.54 0.0M
2022-10-21 38.50 38.57 38.29 38.29 0.0M
2022-10-20 38.36 38.49 38.34 38.34 0.0M
2022-10-19 38.95 38.95 38.62 38.62 0.0M
2022-10-18 38.78 39.12 38.78 39.11 0.0M
2022-10-17 37.50 38.50 37.50 38.49 0.0M
2022-10-14 37.74 38.11 37.52 37.52 0.0M
2022-10-13 36.68 37.53 36.56 37.53 0.0M
2022-10-12 37.12 37.12 36.76 36.87 0.0M
2022-10-11 37.39 37.42 37.18 37.42 0.0M
2022-10-10 37.61 38.30 37.61 38.07 0.0M
2022-10-07 38.46 38.59 38.46 38.55 0.0M
2022-10-06 39.02 39.02 38.61 38.61 0.0M
2022-10-05 39.59 39.59 38.89 38.89 0.0M
2022-10-04 38.74 39.31 38.74 39.31 0.0M
2022-10-03 37.28 37.28 37.28 37.28 0.0M
2022-09-30 36.95 37.03 36.95 37.03 0.0M
2022-09-29 37.07 37.07 36.79 36.86 0.0M
2022-09-28 36.98 37.35 36.77 37.35 0.0M
2022-09-27 37.99 37.99 37.77 37.77 0.0M
2022-09-26 38.10 38.10 37.82 37.82 0.0M
2022-09-23 38.32 38.32 38.32 38.32 0.0M
2022-09-22 39.40 39.62 39.29 39.52 0.0M
2022-09-21 39.87 39.87 39.87 39.87 0.0M
2022-09-20 40.29 40.29 39.98 39.98 0.0M
2022-09-19 39.87 40.30 39.70 40.30 0.0M
2022-09-16 40.43 40.43 40.21 40.27 0.0M
2022-09-15 41.58 41.58 41.40 41.40 0.0M
2022-09-14 42.11 42.11 42.11 42.11 0.0M
2022-09-13 43.96 43.96 43.75 43.75 0.0M
2022-09-12 43.44 43.86 43.44 43.86 0.0M
2022-09-09 42.08 43.00 42.08 43.00 0.0M
2022-09-08 42.15 42.15 42.11 42.11 0.0M
2022-09-07 41.34 41.49 41.25 41.49 0.0M
2022-09-06 41.87 42.12 41.43 41.43 0.0M
2022-09-05 41.27 41.37 41.18 41.37 0.0M
2022-09-02 41.36 41.48 41.25 41.38 0.0M
2022-09-01 41.18 41.18 41.11 41.11 0.0M
2022-08-31 42.81 42.81 42.41 42.41 0.0M
2022-08-30 42.76 43.19 42.50 42.53 0.0M
2022-08-29 42.27 42.69 42.27 42.69 0.0M
2022-08-26 43.97 43.98 43.97 43.98 0.0M
2022-08-25 43.97 44.09 43.97 44.03 0.0M
2022-08-24 43.48 43.72 43.48 43.72 0.0M
2022-08-23 43.46 43.88 43.46 43.68 0.0M
2022-08-22 44.37 44.37 44.27 44.27 0.0M
2022-08-19 45.90 46.06 45.72 45.72 0.0M
2022-08-18 46.26 46.26 46.14 46.14 0.0M
2022-08-17 47.23 47.23 46.38 46.38 0.0M
2022-08-16 47.03 47.03 47.03 47.03 0.0M
2022-08-15 47.00 47.00 46.78 46.87 0.0M
2022-08-12 46.93 46.93 46.93 46.93 0.0M
2022-08-11 46.88 47.02 46.88 47.02 0.0M
2022-08-10 45.65 46.47 45.65 46.47 0.0M
2022-08-09 46.26 46.58 45.75 45.75 0.0M
2022-08-08 46.88 46.88 46.86 46.86 0.0M
2022-08-05 47.22 47.22 46.97 46.97 0.0M
2022-08-04 46.86 47.14 46.86 47.12 0.0M
2022-08-03 45.97 46.38 45.97 46.38 0.0M
2022-08-02 45.77 45.77 45.77 45.77 0.0M
2022-08-01 45.75 46.07 45.75 46.07 0.0M
2022-07-29 45.54 45.54 45.54 45.54 0.0M
2022-07-28 44.60 44.92 44.60 44.92 0.0M
2022-07-27 43.89 43.89 43.89 43.89 0.0M
2022-07-26 44.48 44.48 44.32 44.32 0.0M
2022-07-25 44.80 44.80 44.63 44.72 0.0M
2022-07-22 44.52 44.70 44.52 44.53 0.0M
2022-07-21 44.77 44.77 44.60 44.60 0.0M
2022-07-20 44.76 44.94 44.76 44.94 0.0M
2022-07-19 42.91 44.35 42.91 44.35 0.0M
2022-07-18 43.07 43.37 43.05 43.37 0.0M
2022-07-15 42.27 42.89 42.27 42.89 0.0M
2022-07-14 42.67 42.81 41.89 41.89 0.0M
2022-07-13 42.96 42.96 42.89 42.89 0.0M
2022-07-12 42.81 42.81 42.72 42.72 0.0M
2022-07-11 43.47 43.47 43.43 43.43 0.0M
2022-07-08 42.99 44.06 42.99 44.06 0.0M
2022-07-07 42.67 43.09 42.67 43.09 0.0M
2022-07-06 41.80 41.86 41.80 41.86 0.0M
2022-07-05 43.06 43.09 42.96 42.96 0.0M
2022-07-04 43.38 43.38 43.28 43.28 0.0M
2022-07-01 42.94 42.95 42.81 42.81 0.0M
2022-06-30 43.50 43.50 43.09 43.30 0.0M
2022-06-29 45.18 45.18 44.75 44.75 0.0M
2022-06-28 46.12 46.12 46.01 46.01 0.0M
2022-06-27 45.43 45.95 45.43 45.95 0.0M
2022-06-24 44.27 44.45 44.27 44.45 0.0M
2022-06-23 45.53 45.53 44.58 44.58 0.0M
2022-06-22 44.95 45.70 44.95 45.70 0.0M
2022-06-21 46.18 46.27 46.18 46.27 0.0M
2022-06-20 45.81 46.00 45.81 46.00 0.0M
2022-06-17 45.08 45.36 45.08 45.36 0.0M
2022-06-16 45.94 45.94 44.82 44.82 0.0M
2022-06-15 46.29 46.60 46.29 46.60 0.0M
2022-06-14 46.50 46.50 46.12 46.12 0.0M
2022-06-13 47.62 47.74 47.45 47.48 0.0M
2022-06-10 48.90 48.90 48.90 48.90 0.0M
2022-06-09 50.29 50.29 50.29 50.29 0.0M
2022-06-08 50.86 50.86 50.86 50.86 0.0M
2022-06-07 50.92 50.92 50.79 50.79 0.0M
2022-06-06 50.89 51.00 50.89 51.00 0.0M
2022-06-03 50.99 51.01 50.88 51.01 0.0M
2022-06-02 50.37 50.37 50.37 50.37 0.0M
2022-06-01 50.43 50.43 50.43 50.43 0.0M
2022-05-31 50.30 50.34 50.30 50.34 0.0M
2022-05-30 50.34 50.50 50.31 50.50 0.0M
2022-05-27 49.37 49.67 49.37 49.67 0.0M
2022-05-26 48.79 48.79 48.79 48.79 0.0M
2022-05-25 48.69 48.69 48.40 48.40 0.0M
2022-05-24 48.88 48.88 48.88 48.88 0.0M
2022-05-23 49.64 49.64 49.56 49.56 0.0M
2022-05-20 49.03 49.35 49.03 49.35 0.0M
2022-05-19 48.25 48.26 48.25 48.26 0.0M
2022-05-18 49.35 49.55 49.35 49.55 0.0M
2022-05-17 48.99 49.30 48.99 49.30 0.0M
2022-05-16 48.24 48.41 48.24 48.41 0.0M
2022-05-13 47.65 47.95 47.65 47.95 0.0M
2022-05-12 46.93 46.93 46.93 46.93 0.0M
2022-05-11 47.33 47.33 47.11 47.23 0.0M
2022-05-10 47.10 47.44 47.10 47.44 0.0M
2022-05-09 47.53 47.53 47.22 47.22 0.0M
2022-05-06 48.87 48.87 48.77 48.77 0.0M
2022-05-05 50.73 50.73 50.31 50.31 0.0M
2022-05-04 50.00 50.00 49.88 49.88 0.0M
2022-05-03 49.86 50.14 49.86 50.14 0.0M
2022-05-02 49.38 50.13 49.38 50.13 0.0M
2022-04-29 51.00 51.11 51.00 51.11 0.0M
2022-04-28 50.55 50.92 50.42 50.92 0.0M
2022-04-27 50.01 50.01 49.88 49.98 0.0M
2022-04-26 50.96 50.96 50.47 50.47 0.0M
2022-04-25 51.20 51.21 50.87 50.87 0.0M
2022-04-22 52.29 52.31 51.90 51.90 0.0M
2022-04-21 52.37 52.85 52.36 52.85 0.0M
2022-04-20 51.53 52.32 51.51 52.32 0.0M
2022-04-19 51.22 51.72 51.02 51.72 0.0M
2022-04-14 51.33 51.33 51.27 51.27 0.0M
2022-04-13 50.89 51.00 50.89 51.00 0.0M
2022-04-12 50.63 51.10 50.63 51.03 0.0M
2022-04-11 51.61 51.61 51.43 51.43 0.0M
2022-04-08 52.10 52.10 52.10 52.10 0.0M
2022-04-07 51.61 51.61 51.13 51.50 0.0M
2022-04-06 52.22 52.22 51.33 51.33 0.0M
2022-04-05 52.97 52.97 52.84 52.91 0.0M
2022-04-04 52.51 53.01 52.51 53.01 0.0M
2022-04-01 52.20 52.29 52.02 52.27 0.0M
2022-03-31 53.24 53.24 53.24 53.24 0.0M
2022-03-30 53.23 53.23 52.91 52.95 0.0M
2022-03-29 53.07 53.38 53.07 53.33 0.0M
2022-03-28 52.53 52.90 52.53 52.58 0.0M
2022-03-25 52.70 52.70 52.33 52.33 0.0M
2022-03-24 53.11 53.12 52.72 52.72 0.0M
2022-03-23 53.89 53.89 53.89 53.89 0.0M
2022-03-22 53.51 53.76 53.51 53.67 0.0M
2022-03-21 53.28 53.28 53.23 53.23 0.0M
2022-03-18 52.87 52.87 52.66 52.66 0.0M
2022-03-17 53.24 53.24 52.76 52.76 0.0M
2022-03-16 52.48 52.98 52.09 52.98 0.0M
2022-03-15 50.65 50.91 50.47 50.91 0.0M
2022-03-14 51.35 51.35 51.35 51.35 0.0M
2022-03-11 49.82 50.70 49.74 50.56 0.0M
2022-03-10 49.76 49.76 49.76 49.76 0.0M
2022-03-09 48.80 50.32 48.80 50.32 0.0M
2022-03-08 48.41 48.82 48.41 48.82 0.0M
2022-03-07 46.91 48.52 46.20 47.73 0.0M
2022-03-04 50.55 50.55 49.00 49.00 0.0M
2022-03-03 52.47 52.59 50.99 50.99 0.0M
2022-03-02 51.72 52.23 51.72 52.23 0.0M
2022-03-01 52.85 52.85 52.61 52.61 0.0M
2022-02-28 53.00 53.62 53.00 53.62 0.0M
2022-02-25 52.51 52.93 51.91 52.93 0.0M
2022-02-24 52.29 52.29 50.89 50.89 0.0M
2022-02-23 54.46 54.57 53.60 53.60 0.0M
2022-02-22 52.71 53.95 52.71 53.95 0.0M
2022-02-21 55.88 55.88 54.43 54.43 0.0M
2022-02-18 56.22 56.22 56.22 56.22 0.0M
2022-02-17 56.41 56.41 56.04 56.06 0.0M
2022-02-16 56.68 56.68 56.55 56.55 0.0M
2022-02-15 54.94 56.20 54.94 56.20 0.0M
2022-02-14 54.32 54.84 54.28 54.84 0.0M
2022-02-11 55.97 55.97 55.93 55.93 0.0M
2022-02-10 57.08 57.08 56.72 56.72 0.0M
2022-02-09 56.31 56.61 56.23 56.61 0.0M
2022-02-08 55.74 55.97 55.74 55.74 0.0M
2022-02-07 56.14 56.14 55.79 55.79 0.0M
2022-02-04 56.75 56.75 56.52 56.52 0.0M
2022-02-03 57.09 57.14 57.07 57.14 0.0M
2022-02-02 57.30 57.66 57.30 57.66 0.0M
2022-02-01 56.40 56.64 56.40 56.59 0.0M
2022-01-31 56.23 56.23 55.97 55.97 0.0M
2022-01-28 55.66 55.72 55.62 55.62 0.0M
2022-01-27 55.22 55.52 55.22 55.52 0.0M
2022-01-26 54.89 55.75 54.89 55.75 0.0M
2022-01-25 54.54 54.63 54.40 54.40 0.0M
2022-01-24 56.25 56.25 53.82 54.21 0.0M
2022-01-21 57.15 57.15 56.82 56.82 0.0M
2022-01-20 57.64 57.64 57.60 57.60 0.0M
2022-01-19 56.96 57.74 56.96 57.74 0.0M
2022-01-18 58.09 58.09 57.47 57.47 0.0M
2022-01-17 58.17 58.30 58.00 58.30 0.0M
2022-01-14 58.17 58.30 58.17 58.30 0.0M
2022-01-13 58.71 58.71 58.58 58.62 0.0M
2022-01-12 58.77 58.77 58.55 58.55 0.0M
2022-01-11 58.29 58.29 58.24 58.24 0.0M
2022-01-10 58.67 58.67 58.04 58.04 0.0M
2022-01-07 59.07 59.07 59.07 59.07 0.0M
2022-01-06 59.19 59.29 59.07 59.29 0.0M
2022-01-05 59.71 59.82 59.71 59.80 0.0M
2022-01-04 59.83 59.88 59.83 59.88 0.0M
2022-01-03 59.35 59.68 59.26 59.68 0.0M