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

28.82

+0.145(+0.51%)

Updated at April 02 05:37PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	28.23	28.82	28.82	28.82	28.23	2,834
April 01, 2026	28.59	28.68	28.68	28.68	28.42	2,834
March 31, 2026	28.15	28.06	28.06	28.24	28.06	1,536
March 30, 2026	28.07	28.29	28.29	28.29	28.07	1,444
March 27, 2026	28.42	28.13	28.13	28.42	28.13	790
March 26, 2026	28.6	28.52	28.52	28.6	28.52	1,425
March 25, 2026	28.83	28.67	28.67	28.83	28.67	1,425
March 24, 2026	28.39	28.55	28.55	28.55	28.26	656
March 23, 2026	27.98	28.33	28.33	28.7	27.98	2,266
March 20, 2026	28.68	28.34	28.34	28.68	28.34	1,007
March 19, 2026	28.73	28.61	28.61	28.73	28.61	470
March 18, 2026	29.27	28.94	28.94	29.27	28.94	5,193
March 17, 2026	28.71	29.1	29.1	29.11	28.67	5,193
March 16, 2026	28.95	28.94	28.94	29.03	28.94	1,225
March 13, 2026	28.6	28.87	28.87	28.87	28.6	1,225
March 12, 2026	28.83	28.8	28.8	28.93	28.8	1,668
March 11, 2026	28.97	28.94	28.94	29.01	28.94	1,501
March 10, 2026	29.26	29.23	29.23	29.26	28.99	702
March 09, 2026	28.69	29.05	29.05	29.05	28.69	1,130
March 06, 2026	29.7	29.26	29.26	29.7	29.21	1,747
March 05, 2026	29.79	29.76	29.76	29.94	29.76	1,786
March 04, 2026	29.75	29.85	29.85	29.86	29.75	221
March 03, 2026	29.74	29.76	29.76	29.76	29.38	3,933
March 02, 2026	29.5	29.95	29.95	29.95	29.5	14,786
February 27, 2026	29.7	29.66	29.66	29.7	29.56	2,664
February 26, 2026	29.64	29.76	29.76	29.76	29.64	633
February 25, 2026	29.65	29.63	29.63	29.78	29.63	332
February 24, 2026	29.41	29.51	29.51	29.56	29.41	565
February 23, 2026	29.52	29.33	29.33	29.66	29.33	565
February 20, 2026	29.82	29.77	0	29.82	29.62	324
February 19, 2026	29.65	29.67	0	29.68	29.65	1,929
February 18, 2026	29.35	29.72	0	29.72	29.35	1,929
February 17, 2026	29.3	29.29	0	29.38	29.29	704
February 16, 2026	29.35	29.37	0	29.4	29.27	2,134
February 13, 2026	28.94	29.27	0	29.27	28.91	573
February 12, 2026	29.62	29.12	0	29.63	29.12	710
February 11, 2026	29.48	29.42	0	29.61	29.42	2,269
February 10, 2026	29.34	29.63	0	29.63	29.34	2,269
February 09, 2026	29.39	29.45	0	29.45	29.32	381
February 06, 2026	29.04	29.45	0	29.45	29.04	1,201
February 05, 2026	29.27	29.06	0	29.32	29.01	1,363
February 04, 2026	29.05	29.22	0	29.23	29.05	1,449
February 03, 2026	29.22	29.13	0	29.34	29.13	5,014
February 02, 2026	28.59	29.23	0	29.23	28.58	7,563
January 30, 2026	28.61	28.78	0	28.85	28.61	5,482
January 29, 2026	28.96	28.8	0	29.13	28.8	1,555
January 28, 2026	29.07	29.2	0	29.2	29.07	1,555
January 27, 2026	29.37	29.03	0	29.37	29.03	1,515
January 26, 2026	29.22	29.24	0	29.39	29.22	1,515
January 23, 2026	29.76	29.46	0	29.76	29.46	3,179
January 22, 2026	29.88	29.79	0	29.88	29.75	1,894
January 21, 2026	29.36	29.61	0	29.61	29.28	2,723
January 20, 2026	29.43	29.48	0	29.48	29.27	1,302
January 19, 2026	29.77	29.65	0	29.89	29.58	1,756
January 16, 2026	30.2	30.18	0	30.2	30.08	1,251
January 15, 2026	29.94	30.28	0	30.28	29.94	1,403
January 14, 2026	29.82	29.72	0	29.82	29.72	1,403
January 13, 2026	29.76	29.72	0	29.8	29.72	4,009
January 12, 2026	29.52	29.62	0	29.62	29.52	888
January 09, 2026	29.65	29.88	0	29.88	29.65	603