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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.82	29.77	29.77	29.82	29.62	324
February 19, 2026	29.65	29.67	29.67	29.68	29.65	1,929
February 18, 2026	29.35	29.72	29.72	29.72	29.35	1,929
February 17, 2026	29.3	29.29	29.29	29.38	29.29	704
February 16, 2026	29.35	29.37	29.37	29.4	29.27	2,134
February 13, 2026	28.94	29.27	29.27	29.27	28.91	573
February 12, 2026	29.62	29.12	29.12	29.63	29.12	710
February 11, 2026	29.48	29.42	29.42	29.61	29.42	2,269
February 10, 2026	29.34	29.63	29.63	29.63	29.34	2,269
February 09, 2026	29.39	29.45	29.45	29.45	29.32	381
February 06, 2026	29.04	29.45	29.45	29.45	29.04	1,201
February 05, 2026	29.27	29.06	29.06	29.32	29.01	1,363
February 04, 2026	29.05	29.22	29.22	29.23	29.05	1,449
February 03, 2026	29.22	29.13	29.13	29.34	29.13	5,014
February 02, 2026	28.59	29.23	29.23	29.23	28.58	7,563
January 30, 2026	28.61	28.78	28.78	28.85	28.61	5,482
January 29, 2026	28.96	28.8	28.8	29.13	28.8	1,555
January 28, 2026	29.07	29.2	29.2	29.2	29.07	1,555
January 27, 2026	29.37	29.03	29.03	29.37	29.03	1,515
January 26, 2026	29.22	29.24	29.24	29.39	29.22	1,515
January 23, 2026	29.76	29.46	29.46	29.76	29.46	3,179
January 22, 2026	29.88	29.79	29.79	29.88	29.75	1,894
January 21, 2026	29.36	29.61	29.61	29.61	29.28	2,723
January 20, 2026	29.43	29.48	29.48	29.48	29.27	1,302
January 19, 2026	29.77	29.65	29.65	29.89	29.58	1,756
January 16, 2026	30.2	30.18	30.18	30.2	30.08	1,251
January 15, 2026	29.94	30.28	30.28	30.28	29.94	1,403
January 14, 2026	29.82	29.72	29.72	29.82	29.72	1,403
January 13, 2026	29.76	29.72	29.72	29.8	29.72	4,009
January 12, 2026	29.52	29.62	29.62	29.62	29.52	888
January 09, 2026	29.65	29.88	29.88	29.88	29.65	603
January 08, 2026	29.36	29.56	29.56	29.6	29.33	434
January 07, 2026	29.68	29.53	29.53	29.77	29.44	2,938
January 06, 2026	29.15	29.45	29.45	29.45	29.15	646
January 05, 2026	28.85	29.19	29.19	29.2	28.85	3,716
January 02, 2026	28.88	28.74	28.74	28.88	28.61	1,362
December 30, 2025	28.84	28.97	28.97	28.97	28.78	263
December 29, 2025	28.7	28.81	28.81	28.91	28.7	1,564
December 23, 2025	28.9	28.72	28.72	28.92	28.72	1,046
December 22, 2025	28.84	28.98	28.98	28.98	28.84	1,735
December 19, 2025	28.69	28.83	28.83	28.83	28.69	1,735
December 18, 2025	28.54	28.72	28.72	28.73	28.54	1,908
December 17, 2025	28.57	28.54	28.54	28.76	28.54	1,908
December 16, 2025	28.69	28.6	28.6	28.76	28.6	5,117
December 15, 2025	28.97	28.78	28.78	28.99	28.75	1,255
December 12, 2025	29.27	29.04	29.04	29.28	29.04	2,408
December 11, 2025	28.88	29.09	29.09	29.09	28.88	2,408
December 10, 2025	28.72	28.91	28.91	28.91	28.72	522
December 09, 2025	28.9	28.94	28.88	28.94	28.9	342
December 08, 2025	29.13	29.03	28.97	29.13	29.03	315
December 05, 2025	28.94	29.16	29.16	29.16	28.94	2,734
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

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