Deka MSCI Japan UCITS ETF (EL44.DE) XETRA

11.96

-0.0395(-0.33%)

Updated at March 13 05:35PM

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
March 13, 2026	11.84	11.96	11.96	12.01	11.84	4,841
March 12, 2026	12.08	12	12	12.08	11.96	1,473
March 11, 2026	12.09	12.06	12.06	12.11	12.02	6,082
March 10, 2026	12.18	12.28	12.28	12.29	12.15	5,495
March 09, 2026	11.76	11.89	11.89	11.89	11.76	5,737
March 06, 2026	12.22	11.94	11.94	12.28	11.92	64,536
March 05, 2026	12.22	12.1	12.1	12.37	12.1	5,921
March 04, 2026	12.09	12.36	12.36	12.39	12.09	6,339
March 03, 2026	12.31	11.99	11.99	12.31	11.87	1,644
March 02, 2026	12.68	12.58	12.58	12.68	12.54	2,084
February 27, 2026	12.99	12.83	12.83	12.99	12.83	315
February 26, 2026	12.79	12.83	12.83	12.85	12.79	103,136
February 25, 2026	12.71	12.81	12.81	12.81	12.71	3,246
February 24, 2026	12.57	12.69	12.69	12.69	12.57	2,221
February 23, 2026	12.64	12.68	12.68	12.74	12.64	1,289
February 20, 2026	12.59	12.66	0	12.66	12.59	3,598
February 19, 2026	12.73	12.67	0	12.73	12.65	3,598
February 18, 2026	12.7	12.73	0	12.73	12.68	1,709
February 17, 2026	12.63	12.66	0	12.66	12.59	3,786
February 16, 2026	12.65	12.62	0	12.67	12.62	1,634
February 13, 2026	12.79	12.9	0	12.9	12.78	19,935
February 12, 2026	12.94	12.88	0	12.97	12.88	3,455
February 11, 2026	12.91	12.92	0	12.98	12.85	3,892
February 10, 2026	12.69	12.81	0	12.84	12.69	13,821
February 09, 2026	12.41	12.53	0	12.53	12.41	3,385
February 06, 2026	12.14	12.34	0	12.36	12.14	16,836
February 05, 2026	11.99	12.01	0	12.03	11.98	16,836
February 04, 2026	12.04	12.18	0	12.21	12.04	13,450
February 03, 2026	12.07	11.99	0	12.07	11.99	8,730
February 02, 2026	11.74	11.9	0	11.9	11.74	1,680
January 30, 2026	11.78	11.83	0	11.83	11.78	2,140
January 29, 2026	11.72	11.73	0	11.76	11.68	8,518
January 28, 2026	11.71	11.66	0	11.71	11.6	3,325
January 27, 2026	11.75	11.73	0	11.76	11.73	7,743
January 26, 2026	11.78	11.7	0	11.78	11.7	345
January 23, 2026	11.79	11.72	0	11.79	11.72	1,172
January 22, 2026	11.84	11.84	0	11.85	11.83	15,493
January 21, 2026	11.75	11.81	0	11.81	11.74	3,393
January 20, 2026	11.82	11.76	0	11.82	11.73	3,393
January 19, 2026	12.07	12.01	0	12.09	12.01	2,945
January 16, 2026	12.11	12.07	0	12.11	12.05	7,996
January 15, 2026	12.09	12.08	0	12.14	12.08	1,139
January 14, 2026	11.96	11.96	0	12	11.93	3,957
January 13, 2026	11.83	11.86	0	11.9	11.83	9,517
January 12, 2026	11.9	11.92	0	11.97	11.9	6,550
January 09, 2026	11.62	11.86	0	11.91	11.62	1,468
January 08, 2026	11.56	11.62	0	11.62	11.56	14,579
January 07, 2026	11.64	11.61	0	11.64	11.6	1,258
January 06, 2026	11.72	11.61	0	11.72	11.61	1,258
January 05, 2026	11.49	11.6	0	11.6	11.49	2,038
January 02, 2026	11.36	11.29	0	11.36	11.28	2,038
December 30, 2025	11.26	11.31	0	11.31	11.26	9,516
December 29, 2025	11.24	11.26	0	11.26	11.24	337
December 23, 2025	11.28	11.27	0	11.29	11.27	5
December 22, 2025	11.19	11.18	0	11.19	11.16	8
December 19, 2025	11.19	11.26	0	11.27	11.16	53,180
December 18, 2025	11.12	11.2	0	11.21	11.12	2,581
December 17, 2025	11.24	11.14	0	11.24	11.14	1,409
December 16, 2025	11.23	11.25	0	11.26	11.23	2,549
December 15, 2025	11.42	11.38	0	11.44	11.38	5,796