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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.57	14.67	14.67	14.68	14.55	3,574
October 16, 2025	14.67	14.8	14.8	14.8	14.67	4,777
October 15, 2025	14.74	14.73	14.73	14.75	14.73	6,377
October 14, 2025	14.61	14.71	14.71	14.71	14.6	2,712
October 13, 2025	14.7	14.77	14.77	14.77	14.68	1,673
October 10, 2025	14.84	14.75	14.75	14.84	14.75	5,677
October 09, 2025	14.85	14.86	14.86	14.87	14.81	5,334
October 08, 2025	14.8	14.89	14.89	14.89	14.8	2,700
October 07, 2025	14.78	14.79	14.79	14.82	14.76	4,901
October 06, 2025	14.77	14.83	14.83	14.83	14.71	6,916
October 03, 2025	14.76	14.81	14.81	14.81	14.75	9,709
October 02, 2025	14.72	14.73	14.73	14.73	14.68	24,081
October 01, 2025	14.53	14.69	14.69	14.69	14.53	18,216
September 30, 2025	14.47	14.58	14.58	14.58	14.47	22,706
September 29, 2025	14.49	14.53	14.53	14.53	14.48	2,037
September 26, 2025	14.42	14.42	14.42	14.5	14.4	8,004
September 25, 2025	14.42	14.45	14.45	14.54	14.42	42,963
September 24, 2025	14.45	14.54	14.54	14.54	14.45	364
September 23, 2025	14.49	14.52	14.52	14.53	14.49	1,707
September 22, 2025	14.43	14.46	14.46	14.46	14.43	1,521
September 19, 2025	14.49	14.47	14.47	14.49	14.44	12,507
September 18, 2025	14.47	14.53	14.53	14.53	14.47	2,276
September 17, 2025	14.52	14.5	14.5	14.52	14.46	2,276
September 16, 2025	14.62	14.52	14.52	14.62	14.5	11,246
September 15, 2025	14.62	14.64	14.64	14.66	14.62	4,605
September 12, 2025	14.63	14.63	14.63	14.63	14.58	5,340
September 11, 2025	14.57	14.63	14.63	14.63	14.55	18,027
September 10, 2025	14.6	14.6	14.6	14.61	14.59	3,978
September 09, 2025	14.72	14.72	14.57	14.72	14.67	10,431
September 08, 2025	14.67	14.71	14.56	14.71	14.66	8,696
September 05, 2025	14.61	14.65	14.65	14.65	14.6	7,630
September 04, 2025	14.49	14.59	14.59	14.59	14.49	2,617
September 03, 2025	14.48	14.52	14.52	14.52	14.48	1,135
September 02, 2025	14.67	14.42	14.42	14.67	14.42	81,029
September 01, 2025	14.69	14.73	14.73	14.73	14.67	5,036
August 29, 2025	14.73	14.69	14.69	14.73	14.67	10,270
August 28, 2025	14.81	14.77	14.77	14.81	14.7	1,255
August 27, 2025	14.83	14.78	14.78	14.83	14.76	618
August 26, 2025	14.82	14.85	14.85	14.85	14.79	3,305
August 25, 2025	14.97	14.95	14.95	14.97	14.9	2,575
August 22, 2025	14.87	14.95	14.95	14.95	14.87	6,351
August 21, 2025	14.87	14.92	14.92	14.92	14.83	43,192
August 20, 2025	14.81	14.92	14.92	14.92	14.81	58,263
August 19, 2025	14.76	14.89	14.89	14.89	14.76	7,260
August 18, 2025	14.75	14.78	14.78	14.78	14.71	3,693
August 15, 2025	14.81	14.77	14.77	14.81	14.74	2,621
August 14, 2025	14.72	14.79	14.79	14.79	14.71	3,970
August 13, 2025	14.67	14.71	14.71	14.71	14.66	2,996
August 12, 2025	14.65	14.68	14.68	14.68	14.59	2,361
August 11, 2025	14.64	14.62	14.62	14.64	14.57	5,735
August 08, 2025	14.63	14.67	14.67	14.67	14.63	4,699
August 07, 2025	14.47	14.65	14.65	14.65	14.47	2,527
August 06, 2025	14.46	14.48	14.48	14.48	14.42	1,181
August 05, 2025	14.44	14.46	14.46	14.46	14.44	1,629
August 04, 2025	14.31	14.41	14.41	14.41	14.31	2,622
August 01, 2025	14.36	14.25	14.25	14.36	14.21	10,814
July 31, 2025	14.64	14.52	14.52	14.64	14.52	4,381
July 30, 2025	14.61	14.53	14.53	14.61	14.53	2,305
July 29, 2025	14.57	14.63	14.63	14.64	14.57	1,720
July 28, 2025	14.7	14.6	14.6	14.7	14.56	4,175

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