Deka MSCI EUR Corporates Climate Change ESG UCITS ETF - D6RA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	89.11	89.39	89.39	89.39	89.11	1
September 25, 2025	89.34	89.25	89.25	89.34	89.25	191
September 24, 2025	89.4	89.22	89.22	89.4	89.22	13
September 23, 2025	89.43	89.47	89.47	89.47	89.36	311
September 22, 2025	89.3	89.48	89.48	89.48	89.3	10
September 19, 2025	89.32	89.45	89.45	89.45	89.3	202
September 18, 2025	89.44	89.51	89.51	89.51	89.44	31
September 17, 2025	89.4	89.28	89.28	89.42	89.28	69
September 16, 2025	89.38	89.48	89.48	89.48	89.35	9
September 15, 2025	89.32	89.46	89.46	89.46	89.32	61
September 12, 2025	89.38	89.44	89.44	89.44	89.32	1
September 11, 2025	89.45	89.59	89.59	89.59	89.43	388
September 10, 2025	89.47	89.57	89.57	89.57	89.42	3
September 09, 2025	89.41	89.5	89.5	89.5	89.38	553
September 08, 2025	89.44	89.63	89.63	89.63	89.43	178
September 05, 2025	89.28	89.76	89.76	89.76	89.25	178
September 04, 2025	89.1	89.21	89.21	89.24	89.1	225
September 03, 2025	88.82	89.17	89.17	89.17	88.82	53
September 02, 2025	89.03	88.97	88.97	89.03	88.93	60
September 01, 2025	89.06	88.99	88.99	89.2	88.99	395
August 29, 2025	89.21	89.29	89.29	89.29	89.2	316
August 28, 2025	89.35	89.37	89.37	89.37	89.24	198
August 27, 2025	89.16	89.42	89.42	89.42	89.16	7
August 26, 2025	89.15	89.18	89.18	89.2	89.14	1
August 25, 2025	89.11	89.17	89.17	89.17	89.1	62
August 22, 2025	89.06	89.39	89.39	89.39	89.06	35
August 21, 2025	89.34	88.95	88.95	89.34	88.95	226
August 20, 2025	89.09	89.14	89.14	89.33	89.09	1,617
August 19, 2025	89.15	89.31	89.31	89.31	89.09	1
August 18, 2025	89.12	89.29	89.29	89.29	89.12	166
August 15, 2025	89.39	89.29	89.29	89.39	89.17	673
August 14, 2025	89.47	89.48	89.48	89.49	89.47	134
August 13, 2025	89.21	89.42	89.42	89.42	89.21	68
August 12, 2025	89.23	89.24	89.24	89.24	89.22	2
August 11, 2025	89.28	89.38	89.38	89.38	89.27	184
August 08, 2025	89.42	89.25	89.25	89.42	89.25	171
August 07, 2025	89.35	89.52	89.52	89.52	89.35	158
August 06, 2025	89.35	89.47	89.47	89.47	89.34	5
August 05, 2025	89.4	89.54	89.54	89.54	89.34	69
August 04, 2025	89.1	89.39	89.39	89.39	88.99	924
August 01, 2025	89.02	89.12	89.12	89.12	89.02	105
July 31, 2025	89.31	89.3	89.3	89.31	89.19	528
July 30, 2025	89.2	89.28	89.28	89.3	89.2	186
July 29, 2025	89.25	89.05	89.05	89.25	89.05	69
July 28, 2025	89.2	89.37	89.37	89.37	89.2	726
July 25, 2025	89.03	89.21	89.21	89.21	88.97	168
July 24, 2025	89.32	89.29	89.29	89.35	89.2	61
July 23, 2025	89.43	89.42	89.42	89.54	89.42	234
July 22, 2025	89.36	89.57	89.57	89.57	89.29	180
July 21, 2025	89.29	89.54	89.54	89.54	89.29	175
July 18, 2025	89.2	89.25	89.25	89.25	89.13	32
July 17, 2025	89.12	89.35	89.35	89.35	89.11	571
July 16, 2025	89.02	89.3	89.3	89.3	88.99	46
July 15, 2025	89.02	89.2	89.2	89.2	89.02	2,867
July 14, 2025	88.96	89.08	89.08	89.08	88.95	571
July 11, 2025	89.01	89	89	89.01	88.9	571
July 10, 2025	89.2	89.14	89.14	89.2	89.14	56
July 09, 2025	89.95	90.12	89.27	90.12	89.95	47
July 08, 2025	89.95	90.02	90.02	90.02	89.83	70
July 07, 2025	90.39	90.16	90.16	90.39	90.13	70

Deka MSCI EUR Corporates Climate Change ESG UCITS ETF (D6RA.DE) XETRA