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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	10.91	10.81	10.81	10.91	10.81	2,592
September 29, 2025	10.86	10.9	10.9	10.9	10.86	2,592
September 26, 2025	10.94	10.91	10.91	10.95	10.9	1,750
September 25, 2025	10.94	10.95	10.95	10.95	10.92	783
September 24, 2025	10.93	10.96	10.96	10.99	10.93	8
September 23, 2025	10.95	10.93	10.93	10.96	10.93	151
September 22, 2025	10.93	10.93	10.93	10.94	10.9	4,976
September 19, 2025	10.87	10.9	10.9	10.95	10.87	4,102
September 18, 2025	10.94	11	11	11.02	10.94	3,257
September 17, 2025	10.89	10.91	10.91	10.91	10.88	2,405
September 16, 2025	10.96	10.89	10.89	10.96	10.89	5,451
September 15, 2025	10.97	10.95	10.95	11	10.93	5,451
September 12, 2025	10.95	10.96	10.96	10.96	10.93	27
September 11, 2025	10.95	11.01	11.01	11.01	10.95	30
September 10, 2025	10.91	10.91	10.91	10.93	10.9	485
September 09, 2025	10.9	10.89	10.82	10.91	10.87	55,064
September 08, 2025	10.94	11.02	11.02	11.02	10.94	1,798
September 05, 2025	10.84	10.78	10.78	10.84	10.77	7,127
September 04, 2025	10.76	10.81	10.81	10.81	10.74	46
September 03, 2025	10.64	10.66	10.66	10.67	10.64	1,192
September 02, 2025	10.75	10.67	10.67	10.75	10.67	4,532
September 01, 2025	10.74	10.76	10.76	10.78	10.74	3,060
August 29, 2025	10.82	10.69	10.69	10.82	10.69	6,840
August 28, 2025	10.92	10.89	10.89	10.92	10.87	1,701
August 27, 2025	10.8	10.81	10.81	10.82	10.77	22,440
August 26, 2025	10.79	10.8	10.8	10.82	10.78	2,972
August 25, 2025	10.88	10.86	10.86	10.88	10.86	5
August 22, 2025	10.91	10.95	10.95	10.95	10.9	3,331
August 21, 2025	10.87	10.87	10.87	10.87	10.82	4,421
August 20, 2025	10.96	10.93	10.93	10.96	10.91	3,563
August 19, 2025	10.98	10.99	10.99	11.03	10.98	1,480
August 18, 2025	10.99	11.02	11.02	11.03	10.99	2,329

Deka MSCI Japan UCITS ETF (EL44.DE) XETRA