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
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
July 04, 2025	90.19	90.31	90.31	90.31	90.19	398
July 03, 2025	89.93	90.16	90.16	90.16	89.93	94
July 02, 2025	89.87	89.98	89.98	89.98	89.87	105
July 01, 2025	89.77	90.01	90.01	90.01	89.77	105
June 30, 2025	89.69	89.83	89.83	89.83	89.69	367
June 27, 2025	89.67	89.53	89.53	89.68	89.53	4
June 26, 2025	89.77	89.71	89.71	89.77	89.59	3,837
June 25, 2025	89.93	89.87	89.87	89.93	89.67	328
June 24, 2025	89.91	89.71	89.71	89.91	89.71	27
June 23, 2025	89.55	89.96	89.96	89.96	89.55	2,616
June 20, 2025	89.82	89.87	89.87	89.87	89.74	10
June 19, 2025	89.67	89.69	89.69	89.69	89.67	149
June 18, 2025	89.69	89.89	89.89	89.89	89.69	288
June 17, 2025	89.7	89.55	89.55	89.7	89.55	317
June 16, 2025	89.56	90	90	90	89.56	66
June 13, 2025	89.87	89.77	89.77	89.87	89.69	4
June 12, 2025	89.83	89.95	89.95	89.95	89.83	442
June 11, 2025	89.74	89.85	89.85	89.85	89.72	243
June 10, 2025	89.68	89.85	89.85	89.85	89.68	13
June 09, 2025	89.58	89.54	89.54	89.66	89.54	67
June 06, 2025	89.45	89.69	89.69	89.69	89.45	118
June 05, 2025	89.92	89.52	89.52	89.92	89.47	408
June 04, 2025	89.74	89.79	89.79	89.89	89.66	202
June 03, 2025	89.72	89.8	89.8	89.8	89.65	234
June 02, 2025	89.53	89.71	89.71	89.71	89.53	234
May 30, 2025	89.65	89.73	89.73	89.73	89.53	106
May 29, 2025	89.38	89.64	89.64	89.64	89.38	192
May 28, 2025	89.48	89.57	89.57	89.57	89.47	278
May 27, 2025	89.61	89.65	89.65	89.65	89.56	4

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