Deka MSCI Emerging Markets UCITS ETF - EL40.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.52	52.72	52.72	52.72	52.45	1,649
September 25, 2025	53.02	53.11	53.11	53.11	52.9	3,093
September 24, 2025	53.11	53.21	53.21	53.22	53.04	3,093
September 23, 2025	52.82	53.34	53.34	53.37	52.82	3,330
September 22, 2025	53.07	53.07	53.07	53.14	52.8	3,330
September 19, 2025	52.81	53.09	53.09	53.16	52.81	3,920
September 18, 2025	52.85	53.26	53.26	53.26	52.85	4,638
September 17, 2025	52.69	53.15	53.15	53.15	52.69	1,787
September 16, 2025	52.65	52.59	52.59	52.76	52.59	1,787
September 15, 2025	52.15	52.62	52.62	52.65	52.15	3,933
September 12, 2025	52.38	52.44	52.44	52.47	52.22	3,602
September 11, 2025	51.89	52.32	52.32	52.32	51.85	1,759
September 10, 2025	51.89	51.86	51.86	51.89	51.66	2,648
September 09, 2025	51.2	51.38	51.38	51.48	51.12	9,713
September 08, 2025	50.88	50.99	50.99	50.99	50.62	2,099
September 05, 2025	50.56	50.61	50.61	50.61	50.38	4,036
September 04, 2025	50.05	50.23	50.23	50.23	49.89	1,584
September 03, 2025	50.52	50.35	50.35	50.56	50.35	1,584
September 02, 2025	50.18	50.2	50.2	50.23	50.05	8,037
September 01, 2025	50.02	50.25	50.25	50.25	50.02	8,037
August 29, 2025	50.2	50.12	50.12	50.2	50	2,357
August 28, 2025	50.46	50.53	50.53	50.53	50.13	914
August 27, 2025	50.93	50.54	50.54	50.93	50.27	6,224
August 26, 2025	51	51.3	51.3	51.3	51	4,973
August 25, 2025	51.79	51.07	51.07	51.79	50.98	922
August 22, 2025	50.62	50.99	50.99	50.99	50.62	1,856
August 21, 2025	50.28	50.56	50.56	50.56	50.27	3,880
August 20, 2025	50.42	50.43	50.43	50.43	50.19	3,880
August 19, 2025	50.45	50.65	50.65	50.65	50.45	3,062
August 18, 2025	50.53	50.69	50.69	50.69	50.43	4,706
August 15, 2025	50.41	50.25	50.25	50.41	50.1	2,537
August 14, 2025	50.57	50.39	50.39	50.57	50.39	1,639
August 13, 2025	50.56	50.93	50.93	50.93	50.56	1,639
August 12, 2025	50.29	50.37	50.37	50.37	50.19	2,311
August 11, 2025	49.99	50.15	50.15	50.15	49.88	1,193
August 08, 2025	49.91	49.82	49.82	50.05	49.82	1,925
August 07, 2025	49.95	50.21	50.21	50.39	49.95	7,555
August 06, 2025	49.83	49.64	49.64	49.83	49.42	1,897
August 05, 2025	49.94	50	50	50.04	49.94	4,571
August 04, 2025	49.5	49.67	49.67	49.75	49.49	3,626
August 01, 2025	49.75	49.32	49.32	49.75	49.02	6,935
July 31, 2025	50.39	50.32	50.32	50.51	50.3	1,476
July 30, 2025	50.33	50.4	50.4	50.56	50.33	2,067
July 29, 2025	50.14	50.36	50.36	50.39	50.14	2,102
July 28, 2025	50	50.04	50.04	50.04	49.72	3,315
July 25, 2025	49.55	49.74	49.74	49.75	49.55	1,806
July 24, 2025	50.07	49.92	49.92	50.45	49.86	1,963
July 23, 2025	49.81	50.15	50.15	50.15	49.81	5,507
July 22, 2025	49.44	49.63	49.63	49.63	49.43	1,342
July 21, 2025	49.94	50.01	50.01	50.01	49.28	2,235
July 18, 2025	49.87	49.91	49.91	49.97	49.86	1,791
July 17, 2025	49.79	49.87	49.87	49.87	49.69	1,780
July 16, 2025	49.43	49.15	49.15	49.43	49.15	1,780
July 15, 2025	49.29	49.28	49.28	49.47	49.28	11,344
July 14, 2025	48.72	48.81	48.81	48.81	48.65	976
July 11, 2025	48.84	48.75	48.75	48.85	48.58	2,256
July 10, 2025	48.66	48.53	48.53	48.67	48.53	8
July 09, 2025	48.54	48.58	48.58	48.63	48.54	321
July 08, 2025	48.72	48.7	48.7	48.72	48.6	3,556
July 07, 2025	48.27	48.59	48.59	48.6	48.27	3,556

Deka MSCI Emerging Markets UCITS ETF (EL40.DE) XETRA