Invesco MDAX UCITS ETF (LON:PEAM)
London · Delayed Price · Currency is GBP · Price in GBX 4,460.00
+39.50 (0.89%)
Last updated: Sep 22, 2026, 4:18 PM GMT
LON:PEAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,418.50 | 4,481.00 | 4,410.50 | 4,460.00 | 4,460.00 | 0.89% | 8,446 |
| Sep 21, 2026 | 4,415.50 | 4,428.50 | 4,404.00 | 4,420.50 | 4,420.50 | 0.44% | 31,324 |
| Sep 18, 2026 | 4,455.58 | 4,469.00 | 4,397.50 | 4,401.00 | 4,401.00 | -1.42% | 31,518 |
| Sep 17, 2026 | 4,435.40 | 4,445.00 | 4,420.00 | 4,464.50 | 4,464.50 | 0.82% | 5,917 |
| Sep 16, 2026 | 4,393.00 | 4,424.00 | 4,385.45 | 4,428.00 | 4,428.00 | 0.83% | 812 |
| Sep 15, 2026 | 4,351.02 | 4,393.00 | 4,393.00 | 4,391.75 | 4,391.75 | 0.27% | 454 |
| Sep 14, 2026 | 4,440.00 | 4,392.00 | 4,392.00 | 4,380.00 | 4,380.00 | -2.24% | 2,437 |
| Sep 11, 2026 | 4,466.50 | 4,484.50 | 4,462.50 | 4,480.50 | 4,480.50 | 0.01% | 14,038 |
| Sep 10, 2026 | 4,541.00 | 4,527.00 | 4,485.00 | 4,480.25 | 4,480.25 | -1.15% | 2,378 |
| Sep 9, 2026 | 4,580.50 | 4,584.00 | 4,573.50 | 4,532.50 | 4,532.50 | -1.62% | 1,810 |
| Sep 8, 2026 | 4,599.50 | 4,608.00 | 4,583.76 | 4,607.00 | 4,607.00 | 0.46% | 3,158 |
| Sep 7, 2026 | 4,586.00 | 4,588.08 | 4,576.50 | 4,585.75 | 4,585.75 | -0.05% | 9,722 |
| Sep 4, 2026 | 4,584.50 | 4,604.50 | 4,577.50 | 4,588.00 | 4,588.00 | 0.45% | 2,693 |
| Sep 3, 2026 | 4,551.00 | 4,551.00 | 4,551.00 | 4,567.25 | 4,567.25 | 0.89% | 2,827 |
| Sep 2, 2026 | 4,499.00 | 4,487.50 | 4,484.50 | 4,527.00 | 4,527.00 | -0.34% | 171 |
| Sep 1, 2026 | 4,543.50 | 4,624.00 | 4,537.00 | 4,542.50 | 4,542.50 | -2.51% | 1,839 |
| Aug 28, 2026 | 4,682.50 | 4,685.50 | 4,659.96 | 4,659.25 | 4,659.25 | 0.21% | 4,629 |
| Aug 27, 2026 | 4,614.50 | 4,647.50 | 4,614.50 | 4,649.50 | 4,649.50 | 1.27% | 253 |
| Aug 26, 2026 | 4,589.50 | 4,593.50 | 4,584.05 | 4,591.00 | 4,591.00 | 0.86% | 774 |
| Aug 25, 2026 | 4,525.36 | 4,560.40 | 4,525.36 | 4,551.75 | 4,551.75 | 0.57% | 816 |
| Aug 24, 2026 | 4,524.45 | 4,527.50 | 4,521.00 | 4,526.00 | 4,526.00 | -0.02% | 3,512 |
| Aug 21, 2026 | 4,488.50 | 4,525.00 | 4,488.50 | 4,526.75 | 4,526.75 | 1.05% | 134 |
| Aug 20, 2026 | 4,512.25 | 4,474.50 | 4,474.50 | 4,479.75 | 4,479.75 | -0.41% | 331 |
| Aug 19, 2026 | 4,487.50 | 4,499.00 | 4,482.50 | 4,498.00 | 4,498.00 | 0.07% | 324 |
| Aug 18, 2026 | 4,515.77 | 4,515.77 | 4,515.77 | 4,495.00 | 4,495.00 | -1.43% | 252 |
| Aug 17, 2026 | 4,587.00 | 4,587.00 | 4,567.00 | 4,560.25 | 4,560.25 | -0.34% | 274 |
| Aug 14, 2026 | 4,578.67 | 4,592.00 | 4,576.00 | 4,576.00 | 4,576.00 | 0.72% | 2,068 |
| Aug 13, 2026 | 4,554.02 | 4,550.50 | 4,545.50 | 4,543.25 | 4,543.25 | -0.21% | 316 |
| Aug 12, 2026 | 4,564.13 | 4,569.50 | 4,554.50 | 4,552.75 | 4,552.75 | -0.17% | 580 |
| Aug 11, 2026 | 4,547.00 | 4,580.00 | 4,547.00 | 4,560.50 | 4,560.50 | 0.23% | 9,499 |
| Aug 10, 2026 | 4,571.50 | 4,615.50 | 4,547.02 | 4,550.25 | 4,550.25 | -0.70% | 373 |
| Aug 7, 2026 | 4,583.00 | 4,605.00 | 4,583.00 | 4,582.25 | 4,582.25 | 0.59% | 372 |
| Aug 6, 2026 | 4,591.50 | 4,594.05 | 4,555.50 | 4,555.50 | 4,555.50 | -0.55% | 2,106 |
| Aug 5, 2026 | 4,604.50 | 4,601.50 | 4,580.00 | 4,580.50 | 4,580.50 | -0.36% | 5,738 |
| Aug 4, 2026 | 4,594.00 | 4,601.21 | 4,567.25 | 4,597.00 | 4,597.00 | 0.12% | 1,786 |
| Aug 3, 2026 | 4,571.50 | 4,595.50 | 4,536.00 | 4,591.50 | 4,591.50 | 1.87% | 246 |
| Jul 31, 2026 | 4,559.00 | 4,559.00 | 4,507.00 | 4,507.00 | 4,507.00 | -1.02% | 1,245 |
| Jul 30, 2026 | 4,534.50 | 4,572.50 | 4,534.50 | 4,553.25 | 4,553.25 | 0.07% | 1,269 |
| Jul 29, 2026 | 4,570.60 | 4,570.60 | 4,565.00 | 4,550.25 | 4,550.25 | -0.56% | 664 |
| Jul 28, 2026 | 4,547.00 | 4,576.00 | 4,547.00 | 4,576.00 | 4,576.00 | 0.95% | 3,730 |
| Jul 27, 2026 | 4,576.50 | 4,576.50 | 4,523.00 | 4,533.00 | 4,533.00 | 0.82% | 286 |
| Jul 24, 2026 | 4,486.00 | 4,496.00 | 4,463.00 | 4,496.00 | 4,496.00 | 0.81% | 10,514 |
| Jul 23, 2026 | 4,491.50 | 4,510.50 | 4,457.33 | 4,460.00 | 4,460.00 | -0.86% | 1,344 |
| Jul 22, 2026 | 4,466.50 | 4,504.93 | 4,394.50 | 4,498.50 | 4,498.50 | 0.62% | 2,438 |
| Jul 21, 2026 | 4,424.50 | 4,453.00 | 4,424.50 | 4,471.00 | 4,471.00 | 0.77% | 84 |
| Jul 20, 2026 | 4,463.50 | 4,476.00 | 4,428.50 | 4,437.00 | 4,437.00 | -0.64% | 3,150 |
| Jul 17, 2026 | 4,473.50 | 4,452.00 | 4,452.00 | 4,465.75 | 4,465.75 | -0.18% | 124 |
| Jul 16, 2026 | 4,474.62 | 4,474.62 | 4,456.09 | 4,474.00 | 4,474.00 | -0.28% | 576 |
| Jul 15, 2026 | 4,491.00 | 4,502.91 | 4,482.50 | 4,486.75 | 4,486.75 | -0.81% | 184 |
| Jul 14, 2026 | 4,519.00 | 4,521.50 | 4,466.00 | 4,523.25 | 4,523.25 | 0.81% | 3,532 |