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
2023-12-29 45.08 45.26 45.08 45.22 0.0M
2023-12-28 45.39 45.39 45.10 45.10 0.0M
2023-12-27 45.02 45.29 44.98 45.29 0.0M
2023-12-22 45.10 45.19 44.87 44.87 0.0M
2023-12-21 45.34 45.54 45.34 45.54 0.0M
2023-12-20 45.45 45.45 45.44 45.44 0.0M
2023-12-19 44.86 44.86 44.86 44.86 0.0M
2023-12-18 45.01 45.01 44.88 44.89 0.0M
2023-12-15 45.39 45.39 45.39 45.39 0.0M
2023-12-14 45.39 45.39 45.31 45.31 0.0M
2023-12-13 44.38 44.45 44.38 44.45 0.0M
2023-12-12 44.57 44.57 44.36 44.36 0.0M
2023-12-11 44.43 44.43 44.30 44.33 0.0M
2023-12-08 44.29 44.51 44.28 44.50 0.0M
2023-12-07 44.11 44.28 43.91 44.28 0.0M
2023-12-06 44.29 44.64 44.25 44.64 0.0M
2023-12-05 43.92 44.07 43.92 44.07 0.0M
2023-12-04 44.27 44.40 44.26 44.40 0.0M
2023-12-01 43.78 44.17 43.78 44.17 0.0M
2023-11-30 43.81 43.92 43.81 43.89 0.0M
2023-11-29 43.67 43.95 43.67 43.95 0.0M
2023-11-28 43.36 43.36 43.20 43.20 0.0M
2023-11-27 43.85 43.85 43.56 43.56 0.0M
2023-11-24 43.56 43.58 43.48 43.48 0.0M
2023-11-23 43.45 43.51 43.35 43.51 0.0M
2023-11-22 43.37 43.51 43.37 43.51 0.0M
2023-11-21 43.76 43.76 43.28 43.28 0.0M
2023-11-20 43.85 43.95 43.85 43.95 0.0M
2023-11-17 43.56 44.18 43.56 43.99 0.0M
2023-11-16 44.03 44.03 43.66 43.66 0.0M
2023-11-15 44.08 44.31 44.07 44.11 0.0M
2023-11-14 42.47 43.35 42.46 43.35 0.0M
2023-11-13 42.42 42.42 42.26 42.37 0.0M
2023-11-10 42.56 42.56 42.51 42.51 0.0M
2023-11-09 42.47 42.99 42.47 42.99 0.0M
2023-11-08 42.13 42.37 42.11 42.37 0.0M
2023-11-07 41.45 41.73 41.42 41.73 0.0M
2023-11-06 41.89 41.98 41.82 41.82 0.0M
2023-11-03 41.52 41.87 41.52 41.84 0.0M
2023-11-02 41.12 41.23 41.12 41.23 0.0M
2023-11-01 40.07 40.07 39.91 39.91 0.0M
2023-10-31 39.98 39.98 39.98 39.98 0.0M
2023-10-30 39.77 40.08 39.77 40.08 0.0M
2023-10-27 39.65 39.74 39.65 39.68 0.0M
2023-10-26 39.85 39.94 39.66 39.94 0.0M
2023-10-25 40.68 40.80 40.19 40.23 0.0M
2023-10-24 40.29 40.29 40.26 40.26 0.0M
2023-10-23 40.11 40.18 39.67 40.14 0.0M
2023-10-20 40.38 40.42 40.20 40.31 0.0M
2023-10-19 41.06 41.06 40.76 40.76 0.0M
2023-10-18 41.77 41.77 41.47 41.47 0.0M
2023-10-17 41.80 41.87 41.52 41.52 0.0M
2023-10-16 41.73 41.75 41.65 41.72 0.0M
2023-10-13 42.21 42.21 41.63 41.64 0.0M
2023-10-12 42.70 42.93 42.70 42.93 0.0M
2023-10-11 42.46 42.67 42.46 42.60 0.0M
2023-10-10 42.43 42.86 42.41 42.75 0.0M
2023-10-09 42.13 42.36 42.10 42.36 0.0M
2023-10-06 42.13 42.20 41.81 41.81 0.0M
2023-10-05 42.32 42.32 42.32 42.32 0.0M
2023-10-04 41.75 42.31 41.75 42.20 0.0M
2023-10-03 42.72 42.86 42.59 42.59 0.0M
2023-10-02 43.87 43.87 42.80 42.80 0.0M
2023-09-29 43.04 43.67 43.04 43.67 0.0M
2023-09-28 42.49 42.74 42.49 42.74 0.0M
2023-09-27 42.80 42.80 42.79 42.79 0.0M
2023-09-26 43.26 43.26 42.81 42.81 0.0M
2023-09-25 44.19 44.19 43.80 43.87 0.0M
2023-09-22 44.43 44.43 44.27 44.27 0.0M
2023-09-21 44.91 44.91 44.80 44.80 0.0M
2023-09-20 45.07 45.58 45.05 45.58 0.0M
2023-09-19 44.91 44.98 44.90 44.90 0.0M
2023-09-18 45.56 45.56 45.46 45.46 0.0M
2023-09-15 45.86 45.97 45.86 45.97 0.0M
2023-09-14 45.02 45.05 45.02 45.05 0.0M
2023-09-13 44.96 45.20 44.95 45.20 0.0M
2023-09-12 45.37 45.37 45.15 45.19 0.0M
2023-09-11 45.21 45.44 45.21 45.44 0.0M
2023-09-08 45.47 45.47 45.01 45.01 0.0M
2023-09-07 45.59 45.59 45.49 45.49 0.0M
2023-09-06 46.03 46.03 45.75 45.75 0.0M
2023-09-05 46.32 46.32 46.19 46.19 0.0M
2023-09-04 46.52 46.77 46.52 46.73 0.0M
2023-09-01 46.37 46.37 46.37 46.37 0.0M
2023-08-31 46.04 46.43 46.03 46.43 0.0M
2023-08-30 46.20 46.22 45.85 46.04 0.0M
2023-08-29 45.85 46.00 45.85 46.00 0.0M
2023-08-28 45.52 45.58 45.31 45.58 0.0M
2023-08-25 45.19 45.30 45.19 45.30 0.0M
2023-08-24 46.00 46.00 46.00 46.00 0.0M
2023-08-23 45.61 45.61 45.58 45.58 0.0M
2023-08-22 45.46 45.46 45.46 45.46 0.0M
2023-08-21 45.38 45.38 45.38 45.38 0.0M
2023-08-18 45.72 45.72 45.18 45.32 0.0M
2023-08-17 46.08 46.12 46.08 46.12 0.0M
2023-08-16 46.08 46.39 46.08 46.39 0.0M
2023-08-15 46.84 46.84 46.84 46.84 0.0M
2023-08-14 46.70 46.72 46.70 46.72 0.0M
2023-08-11 47.20 47.20 47.12 47.20 0.0M
2023-08-10 46.96 47.24 46.93 47.19 0.0M
2023-08-09 47.08 47.23 47.08 47.20 0.0M
2023-08-08 46.61 46.68 46.60 46.60 0.0M
2023-08-07 47.14 47.14 46.70 46.70 0.0M
2023-08-04 46.79 46.79 46.41 46.49 0.0M
2023-08-03 46.33 46.63 46.33 46.63 0.0M
2023-08-02 47.12 47.12 47.02 47.02 0.0M
2023-08-01 47.94 47.94 47.83 47.83 0.0M
2023-07-31 47.75 48.00 47.75 48.00 0.0M
2023-07-28 47.47 47.97 47.44 47.97 0.0M
2023-07-27 47.90 48.06 47.65 47.65 0.0M
2023-07-26 47.13 47.21 47.13 47.19 0.0M
2023-07-25 47.07 47.24 47.07 47.24 0.0M
2023-07-24 46.84 47.18 46.84 47.18 0.0M
2023-07-21 46.76 47.00 46.76 46.98 0.0M
2023-07-20 47.26 47.34 47.26 47.34 0.0M
2023-07-19 47.20 47.40 47.05 47.40 0.0M
2023-07-18 46.14 46.37 46.13 46.37 0.0M
2023-07-17 46.20 46.20 46.20 46.20 0.0M
2023-07-14 46.62 46.62 46.62 46.62 0.0M
2023-07-13 46.66 46.66 46.66 46.66 0.0M
2023-07-12 45.71 45.91 45.71 45.91 0.0M
2023-07-11 45.44 45.44 45.44 45.44 0.0M
2023-07-10 44.89 44.89 44.89 44.89 0.0M
2023-07-07 44.47 44.47 44.47 44.47 0.0M
2023-07-06 45.33 45.33 45.30 45.30 0.0M
2023-07-05 45.96 45.98 45.96 45.98 0.0M
2023-07-04 46.17 46.37 46.17 46.37 0.0M
2023-07-03 46.19 46.19 46.09 46.09 0.0M
2023-06-30 45.63 45.63 45.63 45.63 0.0M
2023-06-29 45.39 45.39 45.32 45.32 0.0M
2023-06-28 44.98 45.30 44.98 45.27 0.0M
2023-06-27 44.95 44.95 44.67 44.79 0.0M
2023-06-26 44.72 44.72 44.51 44.67 0.0M
2023-06-23 44.46 44.61 44.46 44.50 0.0M
2023-06-22 43.89 44.94 43.89 44.94 0.0M
2023-06-21 44.46 44.50 44.44 44.45 0.0M
2023-06-20 45.13 45.15 44.63 44.63 0.0M
2023-06-19 45.53 45.53 45.52 45.52 0.0M
2023-06-16 45.58 45.88 45.58 45.88 0.0M
2023-06-15 45.92 45.92 45.60 45.60 0.0M
2023-06-14 45.73 45.86 45.73 45.86 0.0M
2023-06-13 45.88 45.89 45.88 45.89 0.0M
2023-06-12 45.43 45.60 45.34 45.60 0.0M
2023-06-09 45.19 45.35 45.19 45.35 0.0M
2023-06-08 45.02 45.25 45.02 45.25 0.0M
2023-06-07 45.24 45.41 45.24 45.41 0.0M
2023-06-06 45.02 45.18 45.02 45.18 0.0M
2023-06-05 45.65 45.65 45.27 45.27 0.0M
2023-06-02 44.76 44.76 44.76 44.76 0.0M
2023-06-01 44.45 44.51 44.45 44.51 0.0M
2023-05-31 44.35 44.52 44.35 44.52 0.0M
2023-05-30 45.11 45.27 45.11 45.27 0.0M
2023-05-29 45.09 45.13 45.08 45.08 0.0M
2023-05-26 44.81 45.17 44.81 45.17 0.0M
2023-05-25 44.69 44.77 44.67 44.67 0.0M
2023-05-24 45.34 45.34 44.74 44.74 0.0M
2023-05-23 45.89 45.99 45.89 45.89 0.0M
2023-05-22 46.10 46.10 46.06 46.10 0.0M
2023-05-19 46.18 46.57 46.18 46.56 0.0M
2023-05-18 45.92 46.17 45.92 46.17 0.0M
2023-05-17 45.56 45.84 45.56 45.84 0.0M
2023-05-16 45.63 45.85 45.62 45.66 0.0M
2023-05-15 45.69 45.87 45.69 45.80 0.0M
2023-05-12 45.54 45.69 45.54 45.69 0.0M
2023-05-11 45.75 45.86 45.55 45.55 0.0M
2023-05-10 45.62 45.86 45.62 45.72 0.0M
2023-05-09 45.82 45.82 45.63 45.68 0.0M
2023-05-08 46.14 46.25 46.11 46.11 0.0M
2023-05-05 45.96 46.25 45.96 46.24 0.0M
2023-05-04 45.77 45.77 45.57 45.77 0.0M
2023-05-03 45.73 45.89 45.73 45.89 0.0M
2023-05-02 46.45 46.45 45.93 45.93 0.0M
2023-04-28 46.43 46.55 46.09 46.55 0.0M
2023-04-27 45.83 46.16 45.76 46.16 0.0M
2023-04-26 45.84 46.01 45.78 46.01 0.0M
2023-04-25 46.23 46.23 45.97 46.09 0.0M
2023-04-24 46.52 46.63 46.50 46.63 0.0M
2023-04-21 46.38 46.44 46.15 46.44 0.0M
2023-04-20 46.40 46.47 46.40 46.47 0.0M
2023-04-19 46.70 46.74 46.44 46.74 0.0M
2023-04-18 46.79 47.14 46.79 46.88 0.0M
2023-04-17 46.48 46.86 46.48 46.63 0.0M
2023-04-14 46.53 46.56 46.53 46.56 0.0M
2023-04-13 45.70 46.20 45.70 46.16 0.0M
2023-04-12 45.98 46.29 45.83 45.83 0.0M
2023-04-11 46.10 46.10 45.78 46.02 0.0M
2023-04-06 45.51 45.68 45.45 45.68 0.0M
2023-04-05 45.87 45.87 45.10 45.10 0.0M
2023-04-04 46.09 46.18 45.95 45.95 0.0M
2023-04-03 46.13 46.20 45.93 45.94 0.0M
2023-03-31 45.91 46.39 45.91 46.39 0.0M
2023-03-30 45.22 46.00 45.22 46.00 0.0M
2023-03-29 44.59 45.03 44.59 45.03 0.0M
2023-03-28 44.94 44.94 44.50 44.60 0.0M
2023-03-27 44.79 44.79 44.76 44.76 0.0M
2023-03-24 45.32 45.34 44.23 44.40 0.0M
2023-03-23 45.15 45.62 44.89 45.40 0.0M
2023-03-22 45.20 45.26 45.02 45.02 0.0M
2023-03-21 45.21 45.29 45.21 45.29 0.0M
2023-03-20 43.62 44.74 43.29 44.73 0.0M
2023-03-17 45.49 45.49 44.33 44.33 0.0M
2023-03-16 45.33 45.70 44.75 45.33 0.0M
2023-03-15 46.32 46.43 44.94 44.94 0.0M
2023-03-14 45.40 46.66 45.40 46.55 0.0M
2023-03-13 45.59 45.68 45.59 45.68 0.0M
2023-03-10 46.73 47.04 46.71 46.77 0.0M
2023-03-09 47.80 47.80 47.28 47.69 0.0M
2023-03-08 48.02 48.29 48.02 48.29 0.0M
2023-03-07 48.71 48.71 48.71 48.71 0.0M
2023-03-06 48.40 48.58 48.40 48.54 0.0M
2023-03-03 47.61 48.11 47.61 48.11 0.0M
2023-03-02 47.40 47.40 47.40 47.40 0.0M
2023-03-01 47.73 48.28 47.73 48.28 0.0M
2023-02-28 47.86 47.99 47.86 47.99 0.0M
2023-02-27 47.59 47.98 47.59 47.98 0.0M
2023-02-24 48.16 48.34 47.79 47.79 0.0M
2023-02-23 47.63 48.17 47.63 48.12 0.0M
2023-02-22 47.81 47.81 47.56 47.56 0.0M
2023-02-21 47.88 48.38 47.88 48.17 0.0M
2023-02-20 48.22 48.36 48.22 48.36 0.0M
2023-02-17 48.10 48.35 48.10 48.34 0.0M
2023-02-16 48.69 48.75 48.63 48.75 0.0M
2023-02-15 47.30 48.10 47.30 48.10 0.0M
2023-02-14 47.50 47.59 47.50 47.59 0.0M
2023-02-13 47.38 47.78 47.38 47.74 0.0M
2023-02-10 48.12 48.12 47.55 47.56 0.0M
2023-02-09 48.90 49.05 48.72 48.72 0.0M
2023-02-08 49.22 49.47 48.96 48.96 0.0M
2023-02-07 49.01 49.01 48.76 48.76 0.0M
2023-02-06 49.31 49.41 49.11 49.18 0.0M
2023-02-03 49.59 49.82 49.59 49.82 0.0M
2023-02-02 49.17 49.94 49.17 49.94 0.0M
2023-02-01 48.13 48.36 48.13 48.25 0.0M
2023-01-31 48.12 48.26 48.05 48.26 0.0M
2023-01-30 48.44 48.44 48.22 48.34 0.0M
2023-01-27 48.14 48.43 48.14 48.41 0.0M
2023-01-26 47.76 48.27 47.76 48.27 0.0M
2023-01-25 47.89 47.89 47.63 47.67 0.0M
2023-01-24 48.07 48.25 47.74 47.94 0.0M
2023-01-23 48.19 48.21 48.04 48.06 0.0M
2023-01-20 47.12 47.73 47.12 47.73 0.0M
2023-01-19 48.26 48.26 47.20 47.20 0.0M
2023-01-18 47.84 48.55 47.84 48.33 0.0M
2023-01-17 47.91 47.97 47.72 47.97 0.0M
2023-01-16 47.71 47.72 47.37 47.72 0.0M
2023-01-13 47.25 47.50 47.25 47.37 0.0M
2023-01-12 46.41 47.08 46.41 47.08 0.0M
2023-01-11 46.51 46.56 46.49 46.49 0.0M
2023-01-10 45.82 45.91 45.82 45.91 0.0M
2023-01-09 45.43 46.26 45.43 46.12 0.0M
2023-01-06 44.70 45.20 44.67 45.20 0.0M
2023-01-05 44.39 44.48 44.39 44.48 0.0M
2023-01-04 43.34 44.28 43.34 44.28 0.0M
2023-01-03 43.46 43.59 43.37 43.37 0.0M
2023-01-02 42.19 42.66 42.19 42.66 0.0M