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

59.42

-0.034(-0.06%)

Updated at January 14 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	58.46	59.45	59.45	59.45	58.46	5,411
January 12, 2026	58.62	59.14	59.14	59.14	58.25	6,386
January 09, 2026	57.86	58.75	58.75	58.75	57.8	4,806
January 08, 2026	57.78	58.28	58.28	58.28	57.51	6,952
January 07, 2026	58.37	58.42	58.42	58.42	57.69	4,699
January 06, 2026	57.92	58.57	58.57	58.57	57.56	6,597
January 05, 2026	58.16	58.15	58.15	58.16	57.36	9,488
January 02, 2026	56.51	57.46	57.46	57.46	55.52	15,297
December 30, 2025	55.37	55.75	55.75	55.75	55.29	12,130
December 29, 2025	55.57	55.59	55.59	55.59	54.9	12,130
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