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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.03	10.1	10.1	10.1	10.03	1,383
November 20, 2025	10.08	10.08	10.08	10.09	10.06	1,108
November 19, 2025	9.98	10.04	10.04	10.06	9.98	1,454
November 18, 2025	9.99	10.03	10.03	10.03	9.96	1,430
November 17, 2025	10.26	10.26	10.26	10.26	10.23	3,645
November 14, 2025	10.29	10.4	10.4	10.4	10.24	5,941
November 13, 2025	10.39	10.29	10.29	10.39	10.29	1,219
November 12, 2025	10.39	10.47	10.47	10.47	10.37	1,624
November 11, 2025	10.35	10.34	10.34	10.35	10.27	352
November 10, 2025	10.29	10.34	10.34	10.34	10.29	1,464
November 07, 2025	10.29	10.21	10.21	10.29	10.21	4,457
November 06, 2025	10.32	10.27	10.27	10.35	10.27	4,020
November 05, 2025	10.24	10.34	10.34	10.34	10.24	2,320
November 04, 2025	10.32	10.39	10.39	10.39	10.32	1,392
November 03, 2025	10.35	10.41	10.41	10.41	10.35	7,272
October 31, 2025	10.4	10.4	10.4	10.4	10.39	1,510
October 30, 2025	10.29	10.37	10.37	10.37	10.29	2,718
October 29, 2025	10.34	10.37	10.37	10.37	10.32	8,181
October 28, 2025	10.29	10.35	10.35	10.35	10.29	1,227
October 27, 2025	10.33	10.32	10.32	10.33	10.32	219
October 24, 2025	10.17	10.24	10.24	10.24	10.17	4,072
October 23, 2025	10.18	10.2	10.2	10.2	10.16	293
October 22, 2025	10.27	10.22	10.22	10.27	10.22	570
October 21, 2025	10.25	10.32	10.32	10.32	10.25	4,755
October 20, 2025	10.29	10.32	10.32	10.32	10.29	1,816
October 17, 2025	10.02	10.07	10.07	10.09	10.02	2,829
October 16, 2025	10.12	10.08	10.08	10.12	10.08	1,249

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