Deka MSCI China ex A Shares UCITS ETF (EL46.DE) XETRA
8.27
-0.046(-0.55%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.27
-0.046(-0.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.21 | 8.27 | 8.27 | 8.27 | 8.2 | 3,686 |
| April 01, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.27 | 16,055 |
| March 31, 2026 | 8.18 | 8.21 | 8.21 | 8.22 | 8.13 | 9,585 |
| March 30, 2026 | 8.2 | 8.24 | 8.24 | 8.24 | 8.19 | 7,434 |
| March 27, 2026 | 8.27 | 8.15 | 8.15 | 8.27 | 8.15 | 9,952 |
| March 26, 2026 | 8.22 | 8.17 | 8.17 | 8.23 | 8.16 | 2,849 |
| March 25, 2026 | 8.39 | 8.36 | 8.36 | 8.39 | 8.36 | 10,498 |
| March 24, 2026 | 8.27 | 8.25 | 8.25 | 8.27 | 8.19 | 10,498 |
| March 23, 2026 | 8.11 | 8.16 | 8.16 | 8.24 | 8.11 | 11,100 |
| March 20, 2026 | 8.34 | 8.21 | 8.21 | 8.34 | 8.21 | 5,348 |
| March 19, 2026 | 8.55 | 8.32 | 8.32 | 8.55 | 8.32 | 34,127 |
| March 18, 2026 | 8.76 | 8.57 | 8.57 | 8.76 | 8.53 | 17,207 |
| March 17, 2026 | 8.76 | 8.72 | 8.72 | 8.76 | 8.71 | 3,652 |
| March 16, 2026 | 8.8 | 8.78 | 8.78 | 8.82 | 8.74 | 11,173 |
| March 13, 2026 | 8.63 | 8.68 | 8.68 | 8.71 | 8.63 | 7,804 |
| March 12, 2026 | 8.61 | 8.59 | 8.59 | 8.61 | 8.59 | 6,180 |
| March 11, 2026 | 8.64 | 8.63 | 8.63 | 8.64 | 8.59 | 11,280 |
| March 10, 2026 | 8.55 | 8.72 | 8.72 | 8.72 | 8.55 | 29,461 |
| March 09, 2026 | 8.47 | 8.46 | 8.46 | 8.47 | 8.4 | 4,806 |
| March 06, 2026 | 8.49 | 8.41 | 8.41 | 8.51 | 8.4 | 21,085 |
| March 05, 2026 | 8.32 | 8.29 | 8.29 | 8.35 | 8.25 | 22,406 |
| March 04, 2026 | 8.34 | 8.39 | 8.39 | 8.43 | 8.34 | 1,664 |
| March 03, 2026 | 8.5 | 8.36 | 8.36 | 8.5 | 8.24 | 8,633 |
| March 02, 2026 | 8.56 | 8.54 | 8.54 | 8.56 | 8.42 | 29,911 |
| February 27, 2026 | 8.66 | 8.63 | 8.63 | 8.66 | 8.61 | 12,205 |
| February 26, 2026 | 8.62 | 8.67 | 8.67 | 8.68 | 8.62 | 8,361 |
| February 25, 2026 | 8.83 | 8.88 | 8.88 | 8.88 | 8.78 | 9,223 |
| February 24, 2026 | 8.81 | 8.85 | 8.85 | 8.85 | 8.8 | 8,404 |
| February 23, 2026 | 8.97 | 8.94 | 8.94 | 9 | 8.94 | 5,926 |
| February 20, 2026 | 8.81 | 8.9 | 0 | 8.9 | 8.74 | 20,075 |
| February 19, 2026 | 8.92 | 8.91 | 0 | 8.92 | 8.89 | 3,036 |
| February 18, 2026 | 8.87 | 8.99 | 0 | 8.99 | 8.87 | 4,380 |
| February 17, 2026 | 8.82 | 8.85 | 0 | 8.85 | 8.78 | 9,486 |
| February 16, 2026 | 8.86 | 8.89 | 0 | 8.91 | 8.86 | 25,359 |
| February 13, 2026 | 8.83 | 8.86 | 0 | 8.86 | 8.75 | 24,718 |
| February 12, 2026 | 8.96 | 8.79 | 0 | 8.97 | 8.79 | 13,424 |
| February 11, 2026 | 9.03 | 9.04 | 0 | 9.04 | 8.96 | 5,957 |
| February 10, 2026 | 8.99 | 9.07 | 0 | 9.07 | 8.97 | 11,441 |
| February 09, 2026 | 9.02 | 9.12 | 0 | 9.12 | 9.01 | 12,192 |
| February 06, 2026 | 8.9 | 9.06 | 0 | 9.06 | 8.9 | 12,192 |
| February 05, 2026 | 8.99 | 8.96 | 0 | 8.99 | 8.95 | 18,832 |
| February 04, 2026 | 8.91 | 8.83 | 0 | 8.99 | 8.83 | 32,232 |
| February 03, 2026 | 9.04 | 9.04 | 0 | 9.08 | 9.03 | 22,774 |
| February 02, 2026 | 9.09 | 9.19 | 0 | 9.19 | 9.04 | 22,774 |
| January 30, 2026 | 9.29 | 9.19 | 0 | 9.29 | 9.17 | 12,217 |
| January 29, 2026 | 9.39 | 9.37 | 0 | 9.4 | 9.37 | 20,229 |
| January 28, 2026 | 9.36 | 9.35 | 0 | 9.36 | 9.27 | 20,229 |
| January 27, 2026 | 9.25 | 9.24 | 0 | 9.25 | 9.18 | 9,437 |
| January 26, 2026 | 9.14 | 9.2 | 0 | 9.2 | 9.12 | 8,290 |
| January 23, 2026 | 9.27 | 9.3 | 0 | 9.3 | 9.23 | 13,047 |
| January 22, 2026 | 9.25 | 9.36 | 0 | 9.37 | 9.25 | 17,745 |
| January 21, 2026 | 9.25 | 9.26 | 0 | 9.3 | 9.24 | 13,185 |
| January 20, 2026 | 9.23 | 9.25 | 0 | 9.25 | 9.13 | 5,725 |
| January 19, 2026 | 9.31 | 9.39 | 0 | 9.39 | 9.27 | 12,165 |
| January 16, 2026 | 9.41 | 9.4 | 0 | 9.44 | 9.3 | 8,320 |
| January 15, 2026 | 9.47 | 9.63 | 0 | 9.63 | 9.47 | 19,323 |
| January 14, 2026 | 9.52 | 9.55 | 0 | 9.55 | 9.43 | 12,027 |
| January 13, 2026 | 9.5 | 9.52 | 0 | 9.52 | 9.42 | 19,218 |
| January 12, 2026 | 9.35 | 9.46 | 0 | 9.49 | 9.32 | 9,400 |
| January 09, 2026 | 9.23 | 9.27 | 0 | 9.32 | 9.21 | 7,315 |