Deka MSCI Japan Climate Change ESG UCITS ETF - EL45.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.04	11.12	11.12	11.12	11.04	2,486
February 19, 2026	11.16	11.13	11.13	11.16	11.12	2,709
February 18, 2026	11.14	11.19	11.19	11.19	11.14	2,709
February 17, 2026	11.08	11.12	11.12	11.12	11.08	1,554
February 16, 2026	11.08	11.09	11.09	11.09	11.07	4,596
February 13, 2026	11.15	11.28	11.28	11.28	11.15	3,083
February 12, 2026	11.28	11.25	11.25	11.3	11.25	1,437
February 11, 2026	11.3	11.35	11.35	11.35	11.24	2,217
February 10, 2026	11.08	11.23	11.23	11.23	11.08	2,603
February 09, 2026	10.84	10.96	10.96	10.96	10.84	2,158
February 06, 2026	10.61	10.83	10.83	10.83	10.61	8,932
February 05, 2026	10.51	10.56	10.56	10.56	10.51	3,479
February 04, 2026	10.52	10.65	10.65	10.65	10.52	3,936
February 03, 2026	10.62	10.57	10.57	10.62	10.57	2,820
February 02, 2026	10.33	10.49	10.49	10.49	10.33	3,638
January 30, 2026	10.37	10.41	10.41	10.41	10.37	1,254
January 29, 2026	10.35	10.37	10.37	10.39	10.35	899
January 28, 2026	10.34	10.32	10.32	10.34	10.27	10,155
January 27, 2026	10.39	10.37	10.37	10.4	10.37	849
January 26, 2026	10.43	10.37	10.37	10.43	10.37	1,885
January 23, 2026	10.41	10.36	10.36	10.41	10.36	147
January 22, 2026	10.4	10.44	10.44	10.52	10.4	7,394
January 21, 2026	10.35	10.41	10.41	10.41	10.33	335
January 20, 2026	10.43	10.4	10.4	10.43	10.35	1,146
January 19, 2026	10.62	10.59	10.59	10.63	10.59	1,608
January 16, 2026	10.68	10.67	10.67	10.68	10.63	4,940
January 15, 2026	10.66	10.67	10.67	10.71	10.66	8,780
January 14, 2026	10.6	10.62	10.62	10.62	10.57	3,438
January 13, 2026	10.5	10.53	10.53	10.53	10.5	402
January 12, 2026	10.6	10.66	10.66	10.67	10.6	3,364
January 09, 2026	10.38	10.6	10.6	10.61	10.38	3,265
January 08, 2026	10.34	10.41	10.41	10.41	10.34	2,387
January 07, 2026	10.39	10.4	10.4	10.4	10.39	2,044
January 06, 2026	10.47	10.39	10.39	10.47	10.36	41,948
January 05, 2026	10.3	10.41	10.41	10.41	10.3	5,698
January 02, 2026	10.17	10.18	10.18	10.18	10.12	3,865
December 30, 2025	10.12	10.17	10.17	10.17	10.12	1,080
December 29, 2025	10.12	10.14	10.14	10.14	10.11	2,338
December 23, 2025	10.13	10.14	10.14	10.16	10.13	1,159
December 22, 2025	10.03	10.04	10.04	10.04	10	840
December 19, 2025	10.06	10.13	10.13	10.13	10.06	86,645
December 18, 2025	10.02	10.1	10.1	10.1	10.02	1,534
December 17, 2025	10.11	10.01	10.01	10.11	10.01	14,191
December 16, 2025	10.1	10.13	10.13	10.13	10.1	1,625
December 15, 2025	10.26	10.18	10.18	10.28	10.18	1,625
December 12, 2025	10.19	10.14	10.14	10.2	10.14	2,976
December 11, 2025	10.05	10.16	10.16	10.16	10.05	3,140
December 10, 2025	10.13	10.19	10.19	10.19	10.13	2,819
December 09, 2025	10.25	10.24	10.19	10.25	10.24	641
December 08, 2025	10.25	10.22	10.17	10.26	10.22	1,964
December 05, 2025	10.25	10.28	10.28	10.28	10.25	42
December 04, 2025	10.34	10.32	10.32	10.35	10.3	219
December 03, 2025	10.14	10.14	10.14	10.14	10.12	11,710
December 02, 2025	10.19	10.2	10.2	10.22	10.19	11,710
December 01, 2025	10.16	10.22	10.22	10.22	10.15	3,850
November 28, 2025	10.3	10.28	10.28	10.3	10.24	1,719
November 27, 2025	10.28	10.29	10.29	10.29	10.28	14,650
November 26, 2025	10.26	10.26	10.26	10.28	10.22	14,650
November 25, 2025	10.07	10.17	10.17	10.17	10.07	2,668
November 24, 2025	10.13	10.19	10.19	10.19	10.08	1,383

Deka MSCI Japan Climate Change ESG UCITS ETF (EL45.DE) XETRA