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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Deka MSCI Europe UCITS ETF (EL42.DE) XETRA