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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	48.39	48.25	48.25	48.43	48.25	10,773
July 03, 2025	48.61	49.37	49.37	49.37	48.52	741
July 02, 2025	48.42	48.52	48.52	48.52	48.28	2,226
July 01, 2025	48.43	48.54	48.54	48.54	48.28	5,634
June 30, 2025	48.35	48.35	48.35	48.41	48.28	1,534
June 27, 2025	48.54	48.62	48.62	48.62	48.38	2,308
June 26, 2025	48.46	48.68	48.68	48.68	48.43	2,308
June 25, 2025	48.68	48.66	48.66	48.83	48.5	2,308
June 24, 2025	48.48	48.53	48.53	48.53	48.26	1,296
June 23, 2025	46.94	47.61	47.61	47.7	46.94	1,903
June 20, 2025	47.55	47.52	47.52	47.81	47.49	1,633
June 19, 2025	47.59	47.15	47.15	47.59	47.15	110
June 18, 2025	47.91	47.84	47.84	47.91	47.59	2,179
June 17, 2025	47.91	48.04	48.04	48.04	47.78	1,234
June 16, 2025	47.84	48.33	48.33	48.33	47.84	3,445
June 13, 2025	47.69	47.81	47.81	47.83	47.54	723
June 12, 2025	48.49	48.49	48.49	48.49	48.08	8,639
June 11, 2025	49.19	48.83	48.83	49.19	48.65	748
June 10, 2025	48.61	48.58	48.58	48.71	48.49	3,774
June 09, 2025	48.27	48.41	48.41	48.41	48.27	80
June 06, 2025	47.81	48.1	48.1	48.1	47.81	4,539
June 05, 2025	47.01	48.02	48.02	48.02	47.01	4,539
June 04, 2025	47.48	47.8	47.8	47.95	47.41	4,521
June 03, 2025	46.46	47.24	47.24	47.24	46.46	1,720
June 02, 2025	46.52	46.77	46.77	46.79	46.52	8,033
May 30, 2025	47.16	47.07	47.07	47.31	47.03	5,014
May 29, 2025	47.95	47.41	47.41	47.95	47.41	278
May 28, 2025	47.49	47.55	47.55	47.64	47.49	2,312
May 27, 2025	47.34	47.58	47.58	47.58	47.34	2,079
May 26, 2025	47	47.61	47.61	47.61	47	1,584

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