Deka MSCI Europe UCITS ETF - EL42.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.52	19.56	19.56	19.57	19.51	25,765
December 03, 2025	19.5	19.48	19.48	19.5	19.47	29,525
December 02, 2025	19.41	19.45	19.45	19.49	19.41	39,397
December 01, 2025	19.38	19.42	19.42	19.43	19.36	70,952
November 28, 2025	19.46	19.48	19.48	19.48	19.45	18,719
November 27, 2025	19.38	19.42	19.42	19.43	19.38	20,033
November 26, 2025	19.26	19.4	19.4	19.4	19.24	39,014
November 25, 2025	19.07	19.19	19.19	19.19	18.99	19,393
November 24, 2025	19.09	19.03	19.03	19.12	18.96	29,717
November 21, 2025	18.85	19.02	19.02	19.02	18.85	21,335
November 20, 2025	19.18	19.06	19.06	19.21	19.06	22,740
November 19, 2025	19	18.99	18.99	19.1	18.99	38,481
November 18, 2025	19.1	19	19	19.1	18.95	31,270
November 17, 2025	19.47	19.33	19.33	19.47	19.31	64,785
November 14, 2025	19.47	19.45	19.45	19.49	19.26	26,532
November 13, 2025	19.79	19.64	19.64	19.79	19.64	75,037
November 12, 2025	19.69	19.76	19.76	19.79	19.69	47,718
November 11, 2025	19.45	19.62	19.62	19.63	19.45	102,129
November 10, 2025	19.31	19.37	19.37	19.38	19.31	34,656
November 07, 2025	19.23	19.1	19.1	19.23	19.07	33,543
November 06, 2025	19.22	19.19	19.19	19.31	19.19	18,756
November 05, 2025	19.13	19.33	19.33	19.33	19.13	38,597
November 04, 2025	19.11	19.28	19.28	19.28	19.03	46,454
November 03, 2025	19.31	19.32	19.32	19.4	19.31	89,458
October 31, 2025	19.39	19.32	19.32	19.39	19.29	28,118
October 30, 2025	19.38	19.41	19.41	19.41	19.32	41,791
October 29, 2025	19.42	19.42	19.42	19.48	19.4	48,330
October 28, 2025	19.43	19.43	19.43	19.44	19.42	21,648
October 27, 2025	19.45	19.47	19.47	19.47	19.43	36,091
October 24, 2025	19.43	19.42	19.42	19.45	19.35	18,512
October 23, 2025	19.36	19.37	19.37	19.39	19.34	25,102
October 22, 2025	19.31	19.31	19.31	19.37	19.31	22,191
October 21, 2025	19.33	19.37	19.37	19.39	19.31	23,561
October 20, 2025	19.22	19.32	19.32	19.32	19.22	21,387
October 17, 2025	19.02	19.12	19.12	19.21	18.97	29,698
October 16, 2025	19.18	19.3	19.3	19.3	19.15	29,817
October 15, 2025	19.2	19.16	19.16	19.2	19.15	31,712
October 14, 2025	18.97	19.06	19.06	19.06	18.95	27,896
October 13, 2025	19.08	19.11	19.11	19.14	19.05	60,658
October 10, 2025	19.26	19	19	19.26	19	26,677
October 09, 2025	19.31	19.26	19.26	19.33	19.26	16,573
October 08, 2025	19.23	19.35	19.35	19.37	19.23	19,070
October 07, 2025	19.21	19.2	19.2	19.27	19.19	41,013
October 06, 2025	19.22	19.23	19.23	19.27	19.16	70,541
October 03, 2025	19.19	19.23	19.23	19.23	19.19	13,523
October 02, 2025	19.19	19.15	19.15	19.19	19.13	17,910
October 01, 2025	18.8	19.04	19.04	19.05	18.8	56,640
September 30, 2025	18.7	18.79	18.79	18.79	18.66	29,114
September 29, 2025	18.72	18.72	18.72	18.76	18.71	32,017
September 26, 2025	18.58	18.69	18.69	18.69	18.57	18,108
September 25, 2025	18.59	18.54	18.54	18.61	18.51	36,691
September 24, 2025	18.64	18.64	18.64	18.68	18.59	9,057
September 23, 2025	18.66	18.68	18.68	18.74	18.66	54,991
September 22, 2025	18.66	18.64	18.64	18.66	18.6	39,807
September 19, 2025	18.69	18.68	18.68	18.72	18.68	24,976
September 18, 2025	18.63	18.7	18.7	18.72	18.62	30,652
September 17, 2025	18.56	18.54	18.54	18.59	18.53	17,515
September 16, 2025	18.74	18.55	18.55	18.74	18.54	17,402
September 15, 2025	18.74	18.75	18.75	18.78	18.72	119,822
September 12, 2025	18.71	18.68	18.68	18.72	18.63	75,500

Deka MSCI Europe UCITS ETF (EL42.DE) XETRA