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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.07	11.13	11.13	11.13	11.06	5,242
November 20, 2025	11.13	11.09	11.09	11.17	11.09	2,845
November 19, 2025	11.04	11.08	11.08	11.13	11.04	1,818
November 18, 2025	11.05	11.07	11.07	11.07	11.01	64,480
November 17, 2025	11.42	11.35	11.35	11.43	11.35	7,366
November 14, 2025	11.42	11.5	11.5	11.5	11.36	423
November 13, 2025	11.53	11.39	11.39	11.53	11.39	923
November 12, 2025	11.51	11.57	11.57	11.57	11.51	1,106
November 11, 2025	11.46	11.43	11.43	11.46	11.42	3,457
November 10, 2025	11.42	11.43	11.43	11.45	11.42	1,802
November 07, 2025	11.43	11.31	11.31	11.43	11.31	1,379
November 06, 2025	11.48	11.38	11.38	11.5	11.38	2,021
November 05, 2025	11.35	11.4	11.4	11.4	11.34	996
November 04, 2025	11.45	11.49	11.49	11.52	11.45	1,038
November 03, 2025	11.48	11.48	11.48	11.52	11.41	3,499
October 31, 2025	11.51	11.47	11.47	11.53	11.47	1,738
October 30, 2025	11.41	11.46	11.46	11.46	11.41	5,362
October 29, 2025	11.42	11.39	11.39	11.42	11.38	282
October 28, 2025	11.36	11.41	11.41	11.41	11.36	1,225
October 27, 2025	11.42	11.38	11.38	11.42	11.36	1,541
October 24, 2025	11.22	11.27	11.27	11.29	11.22	2,675
October 23, 2025	11.23	11.23	11.23	11.25	11.21	2,232
October 22, 2025	11.31	11.22	11.22	11.31	11.22	2,337
October 21, 2025	11.25	11.3	11.3	11.32	11.25	953
October 20, 2025	11.31	11.38	11.38	11.41	11.31	3,713
October 17, 2025	11.01	11.11	11.11	11.15	11.01	4,768
October 16, 2025	11.12	11.11	11.11	11.13	11.11	2,508
October 15, 2025	11.05	11.09	11.09	11.13	11.05	4,090
October 14, 2025	10.85	10.96	10.96	10.96	10.85	3,121
October 13, 2025	10.8	10.87	10.87	10.87	10.79	1,878
October 10, 2025	10.93	10.78	10.78	10.93	10.78	1,878
October 09, 2025	11.2	11.19	11.19	11.21	11.19	936
October 08, 2025	11.15	11.17	11.17	11.17	11.15	94
October 07, 2025	11.17	11.17	11.17	11.19	11.17	375
October 06, 2025	11.24	11.33	11.33	11.33	11.24	375
October 03, 2025	11.01	11.07	11.07	11.07	11.01	4,606
October 02, 2025	10.84	10.83	10.83	10.87	10.83	4,606
October 01, 2025	10.79	10.84	10.84	10.9	10.79	4,606

Deka MSCI Japan UCITS ETF (EL44.DE) XETRA