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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.74	62.8	62.8	62.8	61.7	16,136
February 19, 2026	61.66	61.81	61.81	61.81	61.39	8,951
February 18, 2026	61.29	61.98	61.98	61.98	61.29	8,513
February 17, 2026	61.13	61.71	61.71	61.71	60.4	6,708
February 16, 2026	61.55	61.46	61.46	61.58	61.12	12,647
February 13, 2026	60.8	61.02	61.02	61.02	60.74	4,366
February 12, 2026	61.62	61.1	61.1	61.89	61.1	3,453
February 11, 2026	60.94	61.58	61.58	61.58	60.9	5,617
February 10, 2026	60.58	61.07	61.07	61.07	60.49	6,367
February 09, 2026	60.15	60.85	60.85	60.85	60	12,924
February 06, 2026	58.95	60.51	60.51	60.51	58.95	11,205
February 05, 2026	59.63	59.84	59.84	59.84	59.06	13,377
February 04, 2026	60.7	60.19	60.19	60.7	60	11,965
February 03, 2026	60.33	60.63	60.63	60.63	60.17	17,341
February 02, 2026	58.16	59.87	59.87	59.87	58.16	23,845
January 30, 2026	59.25	60.14	60.14	60.14	59.25	8,022
January 29, 2026	60.39	59.96	59.96	60.63	59.49	10,619
January 28, 2026	60.44	60.59	60.59	60.59	60.04	14,750
January 27, 2026	59.71	60.18	60.18	60.18	59.45	6,352
January 26, 2026	59.01	59.65	59.65	59.65	58.92	13,887
January 23, 2026	59.31	59.82	59.82	59.82	59.11	10,075
January 22, 2026	59.11	59.64	59.64	59.64	59.11	7,956
January 21, 2026	58.55	59.58	59.58	59.58	58.51	6,406
January 20, 2026	58.77	58.67	58.67	58.77	57.94	4,651
January 19, 2026	59.02	59.49	59.49	59.49	58.77	9,481
January 16, 2026	59.51	59.57	59.57	59.57	58.89	8,279
January 15, 2026	59.72	60.17	60.17	60.17	59.2	7,322
January 14, 2026	59.36	59.42	59.42	59.42	58.55	6,845
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

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