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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	28.57	28.4	28.4	28.57	28.33	384
August 14, 2025	28.61	28.44	28.44	28.62	28.44	28
August 13, 2025	28.33	28.37	28.37	28.37	28.33	3,638
August 12, 2025	28.2	28.22	28.22	28.22	28.12	3,638
August 11, 2025	28.25	28.26	28.26	28.29	28.17	1,111
August 08, 2025	28.33	28.23	28.23	28.38	28.23	78
August 07, 2025	28.32	28.35	28.35	28.54	28.32	122
August 06, 2025	28.7	28.52	28.52	28.7	28.52	1,641
August 05, 2025	28.82	28.48	28.48	28.89	28.48	1,641
August 04, 2025	28.33	28.6	28.6	28.6	28.32	1,931
August 01, 2025	28.93	28.27	28.27	28.93	28.13	836
July 31, 2025	29	29.22	29.22	29.22	29	593
July 30, 2025	29.07	29.25	29.25	29.25	29.07	3,400
July 29, 2025	29.06	28.9	28.9	29.07	28.9	2,340
July 28, 2025	28.85	28.84	28.84	28.89	28.84	1,893
July 25, 2025	28.47	28.48	28.48	28.57	28.47	1,113
July 24, 2025	28.41	28.48	28.48	28.54	28.39	597
July 23, 2025	28.38	28.53	28.53	28.53	28.38	917
July 22, 2025	28.1	28.13	28.13	28.23	28.05	683
July 21, 2025	28.45	28.33	28.33	28.47	28.33	1,377
July 18, 2025	28.41	28.37	28.37	28.41	28.28	2,589
July 17, 2025	28.11	28.23	28.23	28.31	28.1	397
July 16, 2025	27.78	27.41	27.41	28.06	27.41	2,375
July 15, 2025	28.17	28.2	28.2	28.2	28.14	644
July 14, 2025	27.86	28.13	28.13	28.13	27.86	1,075
July 11, 2025	28.17	28.08	28.08	28.17	27.99	526
July 10, 2025	27.98	28.42	28.42	28.42	27.98	2,768
July 09, 2025	27.97	27.97	27.97	28.08	27.97	910
July 08, 2025	27.94	28.06	28.06	28.06	27.92	524
July 07, 2025	27.94	28.05	28.05	28.1	27.94	1,079

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