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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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