Deka MSCI Europe UCITS ETF (EL42.DE) XETRA

20.21

-0.02(-0.10%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.95	20.2	20.2	20.2	19.9	64,685
April 01, 2026	20.18	20.23	20.23	20.23	20.1	97,532
March 31, 2026	19.65	19.75	19.75	19.83	19.65	75,709
March 30, 2026	19.4	19.64	19.64	19.64	19.4	112,869
March 27, 2026	19.59	19.42	19.42	19.59	19.33	31,186
March 26, 2026	19.7	19.6	19.6	19.7	19.56	37,336
March 25, 2026	19.81	19.84	19.84	19.88	19.76	31,201
March 24, 2026	19.55	19.54	19.54	19.55	19.4	74,983
March 23, 2026	19.02	19.47	19.47	19.75	18.89	89,613
March 20, 2026	19.9	19.32	19.32	19.9	19.32	86,202
March 19, 2026	19.92	19.68	19.68	19.94	19.65	41,375
March 18, 2026	20.43	20.18	20.18	20.45	20.15	46,563
March 17, 2026	20.21	20.35	20.35	20.42	20.21	100,944
March 16, 2026	20.14	20.23	20.23	20.29	20.06	130,660
March 13, 2026	20.04	20.14	20.14	20.3	20	52,983
March 12, 2026	20.23	20.21	20.21	20.27	20.11	88,081
March 11, 2026	20.3	20.33	20.33	20.36	20.22	66,490
March 10, 2026	20.43	20.45	20.45	20.51	20.33	54,133
March 09, 2026	19.76	20.1	20.1	20.1	19.7	110,668
March 06, 2026	20.43	20.22	20.22	20.52	20.05	108,656
March 05, 2026	20.61	20.4	20.4	20.79	20.38	175,659
March 04, 2026	20.43	20.68	20.68	20.71	20.41	144,457
March 03, 2026	20.72	20.41	20.41	20.72	20.25	68,945
March 02, 2026	21	21.02	21.02	21.09	20.95	203,589
February 27, 2026	21.39	21.37	21.37	21.45	21.31	215,367
February 26, 2026	21.37	21.38	21.38	21.43	21.33	41,153
February 25, 2026	21.34	21.4	21.4	21.4	21.32	35,859
February 24, 2026	21.14	21.25	21.25	21.31	21.14	34,562
February 23, 2026	21.22	21.19	21.19	21.28	21.16	51,804
February 20, 2026	21.16	21.3	0	21.3	21.08	33,187
February 19, 2026	21.18	21.11	0	21.19	21.07	30,575
February 18, 2026	21.04	21.2	0	21.21	21.04	33,120
February 17, 2026	20.85	20.96	0	20.96	20.8	47,991
February 16, 2026	20.87	20.84	0	20.89	20.84	57,785
February 13, 2026	20.83	20.82	0	20.84	20.73	71,124
February 12, 2026	21.07	20.84	0	21.08	20.84	53,397
February 11, 2026	20.93	20.94	0	20.99	20.84	816,099
February 10, 2026	20.88	20.91	0	20.93	20.87	46,148
February 09, 2026	20.84	20.91	0	20.91	20.76	50,126
February 06, 2026	20.53	20.8	0	20.8	20.48	62,684
February 05, 2026	20.76	20.59	0	20.8	20.51	70,611
February 04, 2026	20.74	20.8	0	20.94	20.74	61,627
February 03, 2026	20.92	20.81	0	20.95	20.74	80,346
February 02, 2026	20.43	20.81	0	20.81	20.43	105,489
January 30, 2026	20.45	20.6	0	20.6	20.45	57,161
January 29, 2026	20.51	20.43	0	20.57	20.43	41,585
January 28, 2026	20.66	20.46	0	20.66	20.46	88,142
January 27, 2026	20.58	20.64	0	20.65	20.56	53,935
January 26, 2026	20.49	20.52	0	20.55	20.45	746,017
January 23, 2026	20.45	20.49	0	20.49	20.41	41,882
January 22, 2026	20.5	20.49	0	20.54	20.45	27,048
January 21, 2026	20.25	20.27	0	20.28	20.14	24,235
January 20, 2026	20.27	20.3	0	20.3	20.17	78,314
January 19, 2026	20.42	20.43	0	20.51	20.39	43,403
January 16, 2026	20.68	20.69	0	20.69	20.62	62,003
January 15, 2026	20.64	20.69	0	20.69	20.64	77,886
January 14, 2026	20.58	20.56	0	20.62	20.56	98,187
January 13, 2026	20.58	20.55	0	20.59	20.5	91,312
January 12, 2026	20.46	20.56	0	20.56	20.43	39,918
January 09, 2026	20.38	20.52	0	20.52	20.38	28,454