Deka MSCI Europe UCITS ETF (EL42.DE) XETRA

18.69

+0.068(+0.37%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.68	18.62	18.62	18.71	18.57	87,399
September 04, 2025	18.55	18.64	18.64	18.66	18.55	197,148
September 03, 2025	18.53	18.55	18.55	18.56	18.5	91,923
September 02, 2025	18.66	18.42	18.42	18.66	18.42	35,345
September 01, 2025	18.69	18.71	18.71	18.72	18.68	75,886
August 29, 2025	18.73	18.65	18.65	18.74	18.65	24,064
August 28, 2025	18.85	18.77	18.77	18.85	18.74	61,236
August 27, 2025	18.83	18.79	18.79	18.83	18.76	28,285
August 26, 2025	18.81	18.77	18.77	18.83	18.76	17,146
August 25, 2025	18.97	18.91	18.91	18.99	18.91	32,265
August 22, 2025	18.91	19.01	19.01	19.08	18.91	19,588
August 21, 2025	18.93	18.94	18.94	18.94	18.83	54,385
August 20, 2025	18.83	18.94	18.94	18.94	18.83	33,508
August 19, 2025	18.79	18.91	18.91	18.91	18.77	39,962
August 18, 2025	18.75	18.76	18.76	18.76	18.7	6,883
August 15, 2025	18.82	18.77	18.77	18.83	18.74	42,120
August 14, 2025	18.65	18.75	18.75	18.75	18.65	14,605
August 13, 2025	18.57	18.61	18.61	18.62	18.57	19,196
August 12, 2025	18.54	18.5	18.5	18.54	18.45	31,099
August 11, 2025	18.56	18.47	18.47	18.56	18.46	19,442
August 08, 2025	18.49	18.48	18.48	18.49	18.45	14,556
August 07, 2025	18.28	18.45	18.45	18.45	18.27	46,654
August 06, 2025	18.33	18.27	18.27	18.34	18.24	40,601
August 05, 2025	18.35	18.28	18.28	18.36	18.28	51,464
August 04, 2025	18.12	18.27	18.27	18.27	18.11	110,095
August 01, 2025	18.24	18.02	18.02	18.27	17.97	95,208
July 31, 2025	18.65	18.45	18.45	18.67	18.45	47,342
July 30, 2025	18.56	18.59	18.59	18.63	18.54	53,657
July 29, 2025	18.61	18.6	18.6	18.71	18.59	28,260
July 28, 2025	18.77	18.56	18.56	18.77	18.55	41,695
July 25, 2025	18.56	18.59	18.59	18.6	18.53	33,073
July 24, 2025	18.69	18.63	18.63	18.7	18.62	18,821
July 23, 2025	18.55	18.6	18.6	18.63	18.55	32,639
July 22, 2025	18.45	18.4	18.4	18.45	18.36	45,716
July 21, 2025	18.5	18.47	18.47	18.5	18.41	181,967
July 18, 2025	18.56	18.49	18.49	18.56	18.47	54,006
July 17, 2025	18.43	18.5	18.5	18.51	18.43	24,646
July 16, 2025	18.38	18.3	18.3	18.44	18.3	48,289
July 15, 2025	18.54	18.43	18.43	18.55	18.42	66,916
July 14, 2025	18.4	18.5	18.5	18.5	18.4	55,919
July 11, 2025	18.64	18.5	18.5	18.64	18.49	224,863
July 10, 2025	18.69	18.71	18.71	18.72	18.66	73,670
July 09, 2025	18.51	18.61	18.61	18.61	18.51	26,986
July 08, 2025	18.4	18.48	18.48	18.48	18.37	50,713
July 07, 2025	18.32	18.41	18.41	18.41	18.3	46,788
July 04, 2025	18.33	18.32	18.32	18.33	18.26	20,951
July 03, 2025	18.39	18.41	18.41	18.41	18.33	43,623
July 02, 2025	18.37	18.32	18.32	18.38	18.27	150,839
July 01, 2025	18.35	18.28	18.28	18.35	18.22	71,028
June 30, 2025	18.45	18.33	18.33	18.45	18.31	54,516
June 27, 2025	18.31	18.43	18.43	18.43	18.31	31,585
June 26, 2025	18.24	18.21	18.21	18.24	18.17	32,203
June 25, 2025	18.36	18.18	18.18	18.36	18.18	32,822
June 24, 2025	18.39	18.32	18.32	18.39	18.32	49,189
June 23, 2025	18.07	18.13	18.13	18.18	18.07	51,132
June 20, 2025	18.17	18.19	18.19	18.29	18.17	28,801
June 19, 2025	18.21	18.15	18.15	18.23	18.15	1,010
June 18, 2025	18.34	18.28	18.28	18.36	18.26	103,792
June 17, 2025	18.38	18.36	18.36	18.41	18.31	32,250
June 16, 2025	18.49	18.51	18.51	18.53	18.45	75,152