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
December 04, 2025	88.96	89.04	89.04	89.04	88.89	1,793
December 03, 2025	88.9	89.02	89.02	89.02	88.9	62
December 02, 2025	88.88	89.02	89.02	89.02	88.85	230
December 01, 2025	88.96	88.99	88.99	88.99	88.91	501
November 28, 2025	88.99	89.14	89.14	89.14	88.97	353
November 27, 2025	89.04	89.13	89.13	89.13	88.98	615
November 26, 2025	88.99	89.14	89.14	89.14	88.98	371
November 25, 2025	88.87	89.12	89.12	89.12	88.87	2,030
November 24, 2025	88.92	88.86	88.86	89.02	88.86	1,876
November 21, 2025	88.81	88.95	88.95	88.95	88.81	248
November 20, 2025	88.82	88.92	88.92	88.92	88.73	248
November 19, 2025	88.77	88.89	88.89	88.89	88.77	2,042
November 18, 2025	88.82	88.86	88.86	88.89	88.76	2,042
November 17, 2025	88.84	88.93	88.93	88.93	88.76	1,915
November 14, 2025	88.76	88.77	88.77	88.77	88.63	197
November 13, 2025	89.04	88.76	88.76	89.05	88.76	301
November 12, 2025	89	89.16	89.16	89.16	88.96	164
November 11, 2025	88.9	89.13	89.13	89.13	88.9	1,018
November 10, 2025	88.78	88.85	88.85	88.91	88.72	722
November 07, 2025	88.9	88.85	88.85	88.92	88.76	361
November 06, 2025	88.99	89.11	89.11	89.11	88.95	361
November 05, 2025	88.99	89.09	89.09	89.09	88.99	1,830
November 04, 2025	88.92	88.92	88.92	88.99	88.88	1,830
November 03, 2025	89.15	88.96	88.96	89.19	88.96	257
October 31, 2025	89.12	89.2	89.2	89.26	89.09	2,526
October 30, 2025	89.14	89.27	89.27	89.27	89.14	67
October 29, 2025	89.29	89.38	89.38	89.38	89.29	347
October 28, 2025	89.38	89.38	89.38	89.38	89.32	347
October 27, 2025	89.21	89.45	89.45	89.45	89.21	119
October 24, 2025	89.26	89.32	89.32	89.32	89.08	480
October 23, 2025	89.24	89.21	89.21	89.27	89.15	933
October 22, 2025	89.33	89.4	89.4	89.4	89.21	156
October 21, 2025	89.26	89.37	89.37	89.37	89.17	342
October 20, 2025	89.13	89.31	89.31	89.31	89.11	188
October 17, 2025	89.32	89.01	89.01	89.32	89.01	71
October 16, 2025	89.19	89.29	89.29	89.29	89.19	69
October 15, 2025	89.13	89.43	89.43	89.43	89.13	364
October 14, 2025	88.98	89.15	89.15	89.15	88.8	792
October 13, 2025	89.02	88.84	88.84	89.02	88.84	2,324
October 10, 2025	88.82	88.96	88.96	88.96	88.74	177
October 09, 2025	89.67	89.56	88.8	89.68	89.51	177
October 08, 2025	89.62	89.8	89.8	89.8	89.62	166
October 07, 2025	89.49	89.65	89.65	89.65	89.48	76
October 06, 2025	89.49	89.62	89.62	89.62	89.47	515
October 03, 2025	89.56	89.54	89.54	89.62	89.54	515
October 02, 2025	89.49	89.64	89.64	89.64	89.49	105
October 01, 2025	89.28	89.38	89.38	89.43	89.28	146
September 30, 2025	89.42	89.52	89.52	89.52	89.36	114
September 29, 2025	89.39	89.25	89.25	89.39	89.25	114
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

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