Deka MSCI USA MC UCITS ETF - EL41.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.77	28.49	28.49	28.77	28.38	1,126
November 06, 2025	28.9	28.78	28.78	28.99	28.73	1,091
November 05, 2025	28.7	29.05	29.05	29.05	28.7	1,605
November 04, 2025	28.74	29.03	29.03	29.03	28.69	3,853
November 03, 2025	29.14	28.94	28.94	29.14	28.9	2,939
October 31, 2025	28.76	28.82	28.82	28.82	28.76	606
October 30, 2025	28.79	29	29	29	28.75	2,878
October 29, 2025	28.97	28.85	28.85	28.97	28.85	2,878
October 28, 2025	28.97	29.07	29.07	29.17	28.93	1,868
October 27, 2025	29.35	29.24	29.24	29.35	29.24	959
October 24, 2025	29.21	29.18	29.18	29.28	29.18	629
October 23, 2025	29.04	28.92	28.92	29.04	28.92	157
October 22, 2025	29.17	29.07	29.07	29.18	29.01	1,136
October 21, 2025	28.94	29.23	29.23	29.23	28.86	1,136
October 20, 2025	28.67	28.88	28.88	28.88	28.66	673
October 17, 2025	28.09	28.31	28.31	28.5	28.09	526
October 16, 2025	28.81	28.77	28.77	28.82	28.74	5,818
October 15, 2025	28.97	28.78	28.78	29.05	28.78	3,327
October 14, 2025	28.49	28.76	28.76	28.76	28.35	2,959
October 13, 2025	28.63	28.81	28.81	28.81	28.54	481
October 10, 2025	29.14	28.71	28.71	29.17	28.71	576
October 09, 2025	29.2	29.11	29.11	29.22	29.11	576
October 08, 2025	29.07	29.13	29.13	29.13	29.07	296
October 07, 2025	29.02	28.87	28.87	29.12	28.87	189
October 06, 2025	29.14	29.03	29.03	29.26	29.01	3,294
October 03, 2025	28.97	29.03	29.03	29.03	28.95	44
October 02, 2025	28.69	28.88	28.88	28.88	28.69	1,699
October 01, 2025	28.44	28.79	28.79	28.79	28.41	1,699
September 30, 2025	28.63	28.56	28.56	28.63	28.56	1,373
September 29, 2025	28.75	28.58	28.58	28.83	28.54	1,373
September 26, 2025	28.51	28.56	28.56	28.64	28.51	3,246
September 25, 2025	28.5	28.5	28.5	28.5	28.49	1,909
September 24, 2025	28.65	28.62	28.62	28.75	28.62	310
September 23, 2025	28.51	28.63	28.63	28.72	28.51	1,010
September 22, 2025	28.64	28.52	28.52	28.64	28.52	2,727
September 19, 2025	28.78	28.68	28.68	28.79	28.56	1,082
September 18, 2025	28.61	28.74	28.74	28.74	28.61	848
September 17, 2025	28.3	28.54	28.54	28.54	28.3	89
September 16, 2025	28.57	28.32	28.32	28.57	28.32	1,968
September 15, 2025	28.73	28.76	28.76	28.79	28.69	1,968
September 12, 2025	28.85	28.89	28.89	28.89	28.83	1,671
September 11, 2025	28.66	28.93	28.93	28.93	28.66	151
September 10, 2025	28.7	28.59	28.59	28.7	28.52	1,151
September 09, 2025	28.78	28.71	28.57	28.8	28.61	1,001
September 08, 2025	28.82	28.79	28.65	28.85	28.58	145
September 05, 2025	28.95	28.72	28.72	28.95	28.72	788
September 04, 2025	28.65	28.86	28.86	28.86	28.65	842
September 03, 2025	28.7	28.48	28.48	28.71	28.48	2,239
September 02, 2025	28.81	28.64	28.64	28.82	28.58	372
September 01, 2025	28.73	28.97	28.97	28.97	28.73	2,118
August 29, 2025	28.96	28.75	28.75	28.97	28.75	426
August 28, 2025	29.09	28.94	28.94	29.09	28.88	303
August 27, 2025	28.95	29.03	29.03	29.07	28.95	923
August 26, 2025	28.81	28.83	28.83	28.83	28.76	2,427
August 25, 2025	28.87	28.85	28.85	28.9	28.81	4,141
August 22, 2025	28.58	28.8	28.8	28.95	28.58	1,113
August 21, 2025	28.53	28.49	28.49	28.53	28.4	517
August 20, 2025	28.56	28.51	28.51	28.56	28.33	929
August 19, 2025	28.39	28.63	28.63	28.64	28.37	3,426
August 18, 2025	28.38	28.5	28.5	28.5	28.38	399

Deka MSCI USA MC UCITS ETF (EL41.DE) XETRA