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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	27.92	27.81	27.81	27.92	27.76	246
July 03, 2025	27.9	28.02	28.02	28.04	27.9	607
July 02, 2025	27.88	27.81	27.81	27.88	27.75	2,109
July 01, 2025	27.55	27.81	27.81	27.81	27.43	1,385
June 30, 2025	27.56	27.51	27.51	27.57	27.48	1,858
June 27, 2025	27.49	27.65	27.65	27.65	27.49	265
June 26, 2025	27.31	27.47	27.47	27.47	27.3	151
June 25, 2025	27.69	27.37	27.37	27.69	27.37	239
June 24, 2025	27.68	27.57	27.57	27.68	27.52	239
June 23, 2025	27.38	27.33	27.33	27.49	27.33	918
June 20, 2025	27.29	27.57	27.57	27.57	27.29	678
June 19, 2025	27.4	27.22	27.22	27.47	27.17	1,659
June 18, 2025	27.27	27.52	27.52	27.52	27.27	581
June 17, 2025	27.25	27.34	27.34	27.34	27.22	1,744
June 16, 2025	27.23	27.34	27.34	27.35	27.19	1,744
June 13, 2025	27.16	27.39	27.39	27.39	27.16	135
June 12, 2025	27.46	27.46	27.46	27.46	27.2	1,214
June 11, 2025	27.89	27.83	27.83	27.89	27.75	1,214
June 10, 2025	27.9	27.95	27.95	27.95	27.83	559
June 09, 2025	27.93	27.95	27.86	27.97	27.93	1,202
June 06, 2025	27.81	28	27.91	28.05	27.78	1,846
June 05, 2025	27.78	27.84	27.75	27.84	27.76	1,689
June 04, 2025	27.92	27.83	27.74	28.15	27.77	642
June 03, 2025	27.34	27.76	27.76	27.76	27.34	2,056
June 02, 2025	27.37	27.32	27.32	27.37	27.21	3,196
May 30, 2025	27.57	27.59	27.59	27.66	27.57	588
May 29, 2025	28.1	27.48	27.48	28.15	27.48	588
May 28, 2025	27.77	27.74	27.74	27.8	27.74	664
May 27, 2025	27.54	27.68	27.68	27.68	27.5	500
May 26, 2025	27.45	27.47	27.47	27.47	27.39	181

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