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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.16	21.3	21.3	21.3	21.08	33,187
February 19, 2026	21.18	21.11	21.11	21.19	21.07	30,575
February 18, 2026	21.04	21.2	21.2	21.21	21.04	33,120
February 17, 2026	20.85	20.96	20.96	20.96	20.8	47,991
February 16, 2026	20.87	20.84	20.84	20.89	20.84	57,785
February 13, 2026	20.83	20.82	20.82	20.84	20.73	71,124
February 12, 2026	21.07	20.84	20.84	21.08	20.84	53,397
February 11, 2026	20.93	20.94	20.94	20.99	20.84	816,099
February 10, 2026	20.88	20.91	20.91	20.93	20.87	46,148
February 09, 2026	20.84	20.91	20.91	20.91	20.76	50,126
February 06, 2026	20.53	20.8	20.8	20.8	20.48	62,684
February 05, 2026	20.76	20.59	20.59	20.8	20.51	70,611
February 04, 2026	20.74	20.8	20.8	20.94	20.74	61,627
February 03, 2026	20.92	20.81	20.81	20.95	20.74	80,346
February 02, 2026	20.43	20.81	20.81	20.81	20.43	105,489
January 30, 2026	20.45	20.6	20.6	20.6	20.45	57,161
January 29, 2026	20.51	20.43	20.43	20.57	20.43	41,585
January 28, 2026	20.66	20.46	20.46	20.66	20.46	88,142
January 27, 2026	20.58	20.64	20.64	20.65	20.56	53,935
January 26, 2026	20.49	20.52	20.52	20.55	20.45	746,017
January 23, 2026	20.45	20.49	20.49	20.49	20.41	41,882
January 22, 2026	20.5	20.49	20.49	20.54	20.45	27,048
January 21, 2026	20.25	20.27	20.27	20.28	20.14	24,235
January 20, 2026	20.27	20.3	20.3	20.3	20.17	78,314
January 19, 2026	20.42	20.43	20.43	20.51	20.39	43,403
January 16, 2026	20.68	20.69	20.69	20.69	20.62	62,003
January 15, 2026	20.64	20.69	20.69	20.69	20.64	77,886
January 14, 2026	20.58	20.56	20.56	20.62	20.56	98,187
January 13, 2026	20.58	20.55	20.55	20.59	20.5	91,312
January 12, 2026	20.46	20.56	20.56	20.56	20.43	39,918
January 09, 2026	20.38	20.52	20.52	20.52	20.38	28,454
January 08, 2026	20.29	20.32	20.32	20.34	20.26	33,042
January 07, 2026	20.39	20.35	20.35	20.41	20.31	30,080
January 06, 2026	20.32	20.39	20.39	20.4	20.27	30,156
January 05, 2026	20.13	20.28	20.28	20.28	20.11	107,468
January 02, 2026	19.94	20.08	20.08	20.09	19.94	99,287
December 30, 2025	19.83	19.94	19.94	19.94	19.83	12,747
December 29, 2025	19.82	19.82	19.82	19.85	19.8	22,612
December 23, 2025	19.77	19.82	19.82	19.83	19.76	12,080
December 22, 2025	19.76	19.74	19.74	19.76	19.69	46,477
December 19, 2025	19.68	19.78	19.78	19.79	19.67	54,456
December 18, 2025	19.51	19.69	19.69	19.69	19.51	22,734
December 17, 2025	19.56	19.51	19.51	19.61	19.51	41,180
December 16, 2025	19.57	19.52	19.52	19.65	19.49	22,576
December 15, 2025	19.56	19.55	19.55	19.64	19.55	28,896
December 12, 2025	19.62	19.51	19.51	19.67	19.51	2,759
December 11, 2025	19.45	19.6	19.6	19.63	19.45	18,706
December 10, 2025	19.44	19.49	19.49	19.49	19.41	51,828
December 09, 2025	19.56	19.52	19.48	19.56	19.51	15,704
December 08, 2025	19.52	19.54	19.54	19.56	19.49	16,209
December 05, 2025	19.58	19.56	19.56	19.62	19.55	45,085
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

Deka MSCI Europe UCITS ETF (EL42.DE) XETRA