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

50.88

+0.27(+0.53%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202550.5650.6150.6150.6150.384,036
September 04, 202550.0550.2350.2350.2349.891,584
September 03, 202550.5250.3550.3550.5650.351,584
September 02, 202550.1850.250.250.2350.058,037
September 01, 202550.0250.2550.2550.2550.028,037
August 29, 202550.250.1250.1250.2502,357
August 28, 202550.4650.5350.5350.5350.13914
August 27, 202550.9350.5450.5450.9350.276,224
August 26, 20255151.351.351.3514,973
August 25, 202551.7951.0751.0751.7950.98922
August 22, 202550.6250.9950.9950.9950.621,856
August 21, 202550.2850.5650.5650.5650.273,880
August 20, 202550.4250.4350.4350.4350.193,880
August 19, 202550.4550.6550.6550.6550.453,062
August 18, 202550.5350.6950.6950.6950.434,706
August 15, 202550.4150.2550.2550.4150.12,537
August 14, 202550.5750.3950.3950.5750.391,639
August 13, 202550.5650.9350.9350.9350.561,639
August 12, 202550.2950.3750.3750.3750.192,311
August 11, 202549.9950.1550.1550.1549.881,193
August 08, 202549.9149.8249.8250.0549.821,925
August 07, 202549.9550.2150.2150.3949.957,555
August 06, 202549.8349.6449.6449.8349.421,897
August 05, 202549.94505050.0449.944,571
August 04, 202549.549.6749.6749.7549.493,626
August 01, 202549.7549.3249.3249.7549.026,935
July 31, 202550.3950.3250.3250.5150.31,476
July 30, 202550.3350.450.450.5650.332,067
July 29, 202550.1450.3650.3650.3950.142,102
July 28, 20255050.0450.0450.0449.723,315
July 25, 202549.5549.7449.7449.7549.551,806
July 24, 202550.0749.9249.9250.4549.861,963
July 23, 202549.8150.1550.1550.1549.815,507
July 22, 202549.4449.6349.6349.6349.431,342
July 21, 202549.9450.0150.0150.0149.282,235
July 18, 202549.8749.9149.9149.9749.861,791
July 17, 202549.7949.8749.8749.8749.691,780
July 16, 202549.4349.1549.1549.4349.151,780
July 15, 202549.2949.2849.2849.4749.2811,344
July 14, 202548.7248.8148.8148.8148.65976
July 11, 202548.8448.7548.7548.8548.582,256
July 10, 202548.6648.5348.5348.6748.538
July 09, 202548.5448.5848.5848.6348.54321
July 08, 202548.7248.748.748.7248.63,556
July 07, 202548.2748.5948.5948.648.273,556
July 04, 202548.3948.2548.2548.4348.2510,773
July 03, 202548.6149.3749.3749.3748.52741
July 02, 202548.4248.5248.5248.5248.282,226
July 01, 202548.4348.5448.5448.5448.285,634
June 30, 202548.3548.3548.3548.4148.281,534
June 27, 202548.5448.6248.6248.6248.382,308
June 26, 202548.4648.6848.6848.6848.432,308
June 25, 202548.6848.6648.6648.8348.52,308
June 24, 202548.4848.5348.5348.5348.261,296
June 23, 202546.9447.6147.6147.746.941,903
June 20, 202547.5547.5247.5247.8147.491,633
June 19, 202547.5947.1547.1547.5947.15110
June 18, 202547.9147.8447.8447.9147.592,179
June 17, 202547.9148.0448.0448.0447.781,234
June 16, 202547.8448.3348.3348.3347.843,445