Deka MSCI Europe MC UCITS ETF - EL43.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.26	16.37	16.37	16.37	16.25	3,033
February 19, 2026	16.19	16.2	16.2	16.2	16.13	4,756
February 18, 2026	16.12	16.24	16.24	16.24	16.12	2,617
February 17, 2026	16.03	16.11	16.11	16.11	16.03	2,617
February 16, 2026	16.04	16.06	16.06	16.08	16.02	5,560
February 13, 2026	15.99	15.96	15.96	16	15.96	11,205
February 12, 2026	16.2	16.07	16.07	16.2	16.07	4,118
February 11, 2026	16.1	16.12	16.12	16.16	16.08	4,985
February 10, 2026	16.05	16.14	16.14	16.14	16.05	2,122
February 09, 2026	16	16.1	16.1	16.1	15.97	4,284
February 06, 2026	15.79	15.99	15.99	15.99	15.79	6,030
February 05, 2026	15.94	15.88	15.88	15.94	15.8	6,030
February 04, 2026	15.88	15.98	15.98	16.09	15.88	4,258
February 03, 2026	15.9	15.91	15.91	15.95	15.79	8,391
February 02, 2026	15.62	15.87	15.87	15.87	15.62	3,473
January 30, 2026	15.63	15.72	15.72	15.73	15.63	5,907
January 29, 2026	15.74	15.67	15.67	15.77	15.66	5,907
January 28, 2026	15.74	15.67	15.67	15.74	15.65	2,905
January 27, 2026	15.73	15.78	15.78	15.79	15.73	5,343
January 26, 2026	15.74	15.72	15.72	15.74	15.68	2,747
January 23, 2026	15.64	15.67	15.67	15.67	15.62	4,364
January 22, 2026	15.7	15.7	15.7	15.76	15.65	6,263
January 21, 2026	15.47	15.56	15.56	15.56	15.44	1,392
January 20, 2026	15.49	15.46	15.46	15.49	15.39	4,942
January 19, 2026	15.55	15.65	15.65	15.65	15.55	7,760
January 16, 2026	15.72	15.78	15.78	15.78	15.71	1,037
January 15, 2026	15.67	15.76	15.76	15.76	15.67	7,091
January 14, 2026	15.64	15.69	15.69	15.69	15.59	3,390
January 13, 2026	15.65	15.65	15.65	15.65	15.58	725
January 12, 2026	15.63	15.66	15.66	15.66	15.62	5,034
January 09, 2026	15.61	15.62	15.62	15.67	15.58	5,034
January 08, 2026	15.56	15.6	15.6	15.6	15.52	1,584
January 07, 2026	15.58	15.61	15.61	15.61	15.56	3,311
January 06, 2026	15.54	15.6	15.6	15.6	15.51	4,575
January 05, 2026	15.4	15.52	15.52	15.52	15.34	4,199
January 02, 2026	15.31	15.36	15.36	15.41	15.26	58,587
December 30, 2025	15.2	15.25	15.25	15.25	15.15	1,777
December 29, 2025	15.2	15.21	15.21	15.21	15.14	3,538
December 23, 2025	15.12	15.16	15.16	15.16	15.1	1,403
December 22, 2025	15.09	15.14	15.14	15.14	15.06	8,236
December 19, 2025	15.07	15.15	15.15	15.15	15.04	2,311
December 18, 2025	14.91	15.08	15.08	15.08	14.91	2,901
December 17, 2025	14.93	14.94	14.94	14.96	14.92	9,922
December 16, 2025	14.92	14.94	14.94	14.97	14.91	6,732
December 15, 2025	14.87	14.98	14.98	14.98	14.87	12,954
December 12, 2025	14.91	14.85	14.85	14.95	14.85	8,126
December 11, 2025	14.8	14.91	14.91	14.91	14.8	2,464
December 10, 2025	14.81	14.86	14.86	14.86	14.79	4,003
December 09, 2025	14.93	14.92	14.88	14.94	14.89	11,601
December 08, 2025	14.97	14.93	14.89	14.97	14.92	17,014
December 05, 2025	14.98	14.99	14.95	15.01	14.97	6,583
December 04, 2025	14.91	14.99	14.99	14.99	14.91	3,683
December 03, 2025	14.9	14.91	14.91	14.94	14.89	7,192
December 02, 2025	14.87	14.9	14.9	14.92	14.87	6,860
December 01, 2025	14.86	14.9	14.9	14.9	14.83	2,154
November 28, 2025	14.92	14.98	14.98	14.98	14.91	1,306
November 27, 2025	14.86	14.92	14.92	14.93	14.86	6,045
November 26, 2025	14.76	14.88	14.88	14.88	14.74	6,045
November 25, 2025	14.61	14.78	14.78	14.78	14.59	3,089
November 24, 2025	14.61	14.56	14.56	14.64	14.56	549

Deka MSCI Europe MC UCITS ETF (EL43.DE) XETRA