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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	54.64	54.95	54.95	54.95	54.49	3,205
December 22, 2025	54.61	55.03	55.03	55.03	54.55	3,747
December 19, 2025	54.02	54.86	54.86	54.86	54.02	5,974
December 18, 2025	53.56	54.34	54.34	54.34	53.55	5,473
December 17, 2025	53.85	53.62	53.62	54.14	53.4	4,143
December 16, 2025	53.5	53.54	53.54	53.6	53.26	3,321
December 15, 2025	54.15	54.5	54.5	54.61	54.15	7,089
December 12, 2025	54.95	54.22	54.22	55.1	54.22	3,997
December 11, 2025	54.82	55.06	55.06	55.06	54.52	3,014
December 10, 2025	55.1	55.38	55.38	55.41	55.1	2,578
December 09, 2025	55.5	55.29	55.29	55.63	54.89	4,007
December 08, 2025	55.42	55.4	55.4	55.43	55.19	10,926
December 05, 2025	55.51	55.74	55.74	55.79	55.35	6,816
December 04, 2025	54.74	54.99	54.99	54.99	54.71	2,171
December 03, 2025	54.91	54.83	54.83	54.91	54.62	1,761
December 02, 2025	55.5	55.03	55.03	55.5	54.96	5,841
December 01, 2025	54.9	55.32	55.32	55.32	54.67	8,140
November 28, 2025	54.82	55.44	55.44	55.44	54.82	3,531
November 27, 2025	54.93	54.75	54.75	54.93	54.75	2,992
November 26, 2025	54.82	55.21	55.21	55.21	54.73	2,992
November 25, 2025	54.57	54.58	54.58	54.73	54	3,138
November 24, 2025	53.83	54.95	54.95	54.95	53.83	9,626
November 21, 2025	53.67	54.12	54.12	54.12	53.59	3,141
November 20, 2025	55.54	55.17	55.17	56.01	55.17	8,838
November 19, 2025	54.4	55.09	55.09	55.09	54.4	4,361
November 18, 2025	54.57	55.45	55.45	55.45	54.25	7,514
November 17, 2025	55.74	55.45	55.45	55.81	55.21	8,500
November 14, 2025	55.2	56.11	56.11	56.11	54.89	2,780
November 13, 2025	56.51	56.02	56.02	56.73	56.02	2,910
November 12, 2025	56.38	56.51	56.51	56.6	56.38	3,139
November 11, 2025	56.21	56.36	56.36	56.36	55.91	4,908
November 10, 2025	55.86	56.36	56.36	56.54	55.86	3,974
November 07, 2025	55.72	55.09	55.09	55.72	55.04	4,357
November 06, 2025	56.26	55.88	55.88	56.35	55.88	2,483
November 05, 2025	55.76	56.6	56.6	56.6	55.67	8,736
November 04, 2025	56.37	56.5	56.5	56.5	55.94	7,309
November 03, 2025	56.69	57	57	57	56.69	8,277
October 31, 2025	56.64	56.68	56.68	56.68	56.39	6,273
October 30, 2025	56.75	56.78	56.78	56.78	56.48	2,172
October 29, 2025	56.65	57.02	57.02	57.02	56.65	4,895
October 28, 2025	55.74	56.33	56.33	56.33	55.74	4,895
October 27, 2025	56.06	56.75	56.75	56.75	56.06	4,973
October 24, 2025	55.69	56.19	56.19	56.19	55.51	3,725
October 23, 2025	55.5	55.58	55.58	55.58	55.34	2,003
October 22, 2025	55.31	55.5	55.5	55.5	55.15	3,103
October 21, 2025	55.42	55.48	55.48	55.68	55.25	4,908
October 20, 2025	55.02	55.57	55.57	55.57	55.01	4,553
October 17, 2025	53.22	54.7	54.7	54.7	53.22	2,996
October 16, 2025	54.88	55	55	55.01	54.71	3,441
October 15, 2025	54.29	54.84	54.84	54.94	54.29	3,807
October 14, 2025	53.32	53.84	53.84	53.84	53.29	2,653
October 13, 2025	53.9	54.45	54.45	54.45	53.85	2,301
October 10, 2025	54.57	53.35	53.35	54.85	53.35	2,650
October 09, 2025	54.88	54.87	54.87	55.01	54.64	2,193
October 08, 2025	54.51	54.85	54.85	54.85	54.47	8,416
October 07, 2025	54.62	54.6	54.6	54.73	54.6	9,240
October 06, 2025	54.09	54.66	54.66	54.66	54.09	9,240
October 03, 2025	54.21	54.08	54.08	54.22	54.08	996
October 02, 2025	53.97	54.1	54.1	54.1	53.97	7,218
October 01, 2025	53.01	53.68	53.68	53.68	53.01	7,218

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