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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.68	28.95	28.95	28.95	28.68	1,628
December 03, 2025	28.66	28.68	28.68	28.68	28.65	1,951
December 02, 2025	28.75	28.79	28.79	28.87	28.75	2,419
December 01, 2025	28.88	28.94	28.94	28.94	28.73	2,419
November 28, 2025	28.97	29.09	29.09	29.09	28.97	891
November 27, 2025	28.84	28.71	28.71	28.85	28.69	3,572
November 26, 2025	28.72	28.88	28.88	28.88	28.68	1,563
November 25, 2025	28.42	28.61	28.61	28.64	28.41	5,090
November 24, 2025	28.36	28.35	28.35	28.36	28.26	1,216
November 21, 2025	27.78	28.26	28.26	28.26	27.78	1,486
November 20, 2025	28.29	28.28	28.28	28.33	28.26	3,444
November 19, 2025	28.03	27.91	27.91	28.09	27.91	605
November 18, 2025	27.93	28.12	28.12	28.12	27.9	1,765
November 17, 2025	28.5	28.38	28.38	28.5	28.3	1,146
November 14, 2025	28.44	28.49	28.49	28.49	28.13	1,413
November 13, 2025	29.05	28.78	28.78	29.05	28.69	601
November 12, 2025	29.09	29.21	29.21	29.21	29.04	1,766
November 11, 2025	28.99	29.07	29.07	29.07	28.91	2,158
November 10, 2025	28.98	28.88	28.88	29.07	28.79	1,005
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

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