Deka MSCI Japan UCITS ETF - EL44.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.59	12.66	12.66	12.66	12.59	3,598
February 19, 2026	12.73	12.67	12.67	12.73	12.65	3,598
February 18, 2026	12.7	12.73	12.73	12.73	12.68	1,709
February 17, 2026	12.63	12.66	12.66	12.66	12.59	3,786
February 16, 2026	12.65	12.62	12.62	12.67	12.62	1,634
February 13, 2026	12.79	12.9	12.9	12.9	12.78	19,935
February 12, 2026	12.94	12.88	12.88	12.97	12.88	3,455
February 11, 2026	12.91	12.92	12.92	12.98	12.85	3,892
February 10, 2026	12.69	12.81	12.81	12.84	12.69	13,621
February 09, 2026	12.41	12.53	12.53	12.53	12.41	3,385
February 06, 2026	12.14	12.34	12.34	12.36	12.14	16,836
February 05, 2026	11.99	12.01	12.01	12.03	11.98	16,836
February 04, 2026	12.04	12.18	12.18	12.21	12.04	13,450
February 03, 2026	12.07	11.99	11.99	12.07	11.99	8,730
February 02, 2026	11.74	11.9	11.9	11.9	11.74	1,680
January 30, 2026	11.78	11.83	11.83	11.83	11.78	2,140
January 29, 2026	11.72	11.73	11.73	11.76	11.68	8,518
January 28, 2026	11.71	11.66	11.66	11.71	11.6	3,325
January 27, 2026	11.75	11.73	11.73	11.76	11.73	7,743
January 26, 2026	11.78	11.7	11.7	11.78	11.7	345
January 23, 2026	11.79	11.72	11.72	11.79	11.72	1,172
January 22, 2026	11.84	11.84	11.84	11.85	11.83	15,493
January 21, 2026	11.75	11.81	11.81	11.81	11.74	3,393
January 20, 2026	11.82	11.76	11.76	11.82	11.73	3,393
January 19, 2026	12.07	12.01	12.01	12.09	12.01	2,945
January 16, 2026	12.11	12.07	12.07	12.11	12.05	7,996
January 15, 2026	12.09	12.08	12.08	12.14	12.08	1,139
January 14, 2026	11.96	12	12	12	11.93	3,957
January 13, 2026	11.83	11.86	11.86	11.9	11.83	9,517
January 12, 2026	11.9	11.92	11.92	11.97	11.9	6,550
January 09, 2026	11.62	11.86	11.86	11.91	11.62	1,468
January 08, 2026	11.56	11.62	11.62	11.62	11.56	14,579
January 07, 2026	11.64	11.61	11.61	11.64	11.6	1,258
January 06, 2026	11.72	11.61	11.61	11.72	11.61	1,258
January 05, 2026	11.49	11.6	11.6	11.6	11.49	2,038
January 02, 2026	11.36	11.29	11.29	11.36	11.28	2,038
December 30, 2025	11.26	11.31	11.31	11.31	11.26	9,516
December 29, 2025	11.24	11.26	11.26	11.26	11.24	337
December 23, 2025	11.28	11.27	11.27	11.29	11.27	5
December 22, 2025	11.19	11.18	11.18	11.19	11.16	8
December 19, 2025	11.19	11.26	11.26	11.27	11.16	53,180
December 18, 2025	11.12	11.21	11.21	11.21	11.12	2,581
December 17, 2025	11.24	11.14	11.14	11.24	11.14	1,409
December 16, 2025	11.23	11.25	11.25	11.26	11.23	2,549
December 15, 2025	11.42	11.38	11.38	11.44	11.38	5,796
December 12, 2025	11.34	11.25	11.25	11.34	11.25	3,121
December 11, 2025	11.18	11.29	11.29	11.31	11.18	1,606
December 10, 2025	11.25	11.27	11.27	11.27	11.25	409
December 09, 2025	11.4	11.39	11.39	11.41	11.39	125
December 08, 2025	11.4	11.35	11.35	11.4	11.33	5,557
December 05, 2025	11.37	11.38	11.38	11.39	11.37	1,263
December 04, 2025	11.44	11.39	11.39	11.46	11.39	1,263
December 03, 2025	11.21	11.23	11.23	11.23	11.19	5,587
December 02, 2025	11.25	11.31	11.31	11.31	11.25	7,941
December 01, 2025	11.24	11.27	11.27	11.27	11.22	7,941
November 28, 2025	11.37	11.34	11.34	11.39	11.34	780
November 27, 2025	11.34	11.34	11.34	11.35	11.34	3,763
November 26, 2025	11.33	11.37	11.37	11.37	11.28	3,763
November 25, 2025	11.11	11.2	11.2	11.2	11.11	508
November 24, 2025	11.19	11.22	11.22	11.23	11.12	5,242

Deka MSCI Japan UCITS ETF (EL44.DE) XETRA