Deka MSCI Europe LC UCITS ETF (EL4H.DE) XETRA

116.54

+0(+0.00%)

Updated at January 26, 2024 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2024	116.54	116.54	116.54	116.54	116.54	0
February 16, 2024	116.54	116.54	116.54	116.54	116.54	0
February 15, 2024	116.54	116.54	116.54	116.54	116.54	0
February 14, 2024	116.54	116.54	116.54	116.54	116.54	0
February 13, 2024	116.54	116.54	116.54	116.54	116.54	0
February 12, 2024	116.54	116.54	116.54	116.54	116.54	0
February 09, 2024	116.54	116.54	116.54	116.54	116.54	0
February 08, 2024	116.54	116.54	116.54	116.54	116.54	0
February 07, 2024	116.54	116.54	116.54	116.54	116.54	0
February 06, 2024	116.54	116.54	116.54	116.54	116.54	0
February 05, 2024	116.54	116.54	116.54	116.54	116.54	0
February 02, 2024	116.54	116.54	116.54	116.54	116.54	0
February 01, 2024	116.54	116.54	116.54	116.54	116.54	0
January 31, 2024	116.54	116.54	116.54	116.54	116.54	0
January 30, 2024	116.54	116.54	116.54	116.54	116.54	0
January 29, 2024	116.54	116.54	116.54	116.54	116.54	0
January 26, 2024	115.56	116.54	116.54	116.54	115.56	0
January 25, 2024	114.48	115.1	115.1	115.1	114.34	1
January 24, 2024	114.2	114.44	114.44	114.72	114.2	757
January 23, 2024	113.9	113.26	113.26	113.9	113.26	0
January 22, 2024	113.54	113.6	113.6	113.78	113.1	403
January 19, 2024	113.56	112.68	112.68	113.56	112.66	4,837
January 18, 2024	112.56	112.88	112.88	113.02	112.56	155
January 17, 2024	112.34	111.68	111.68	112.4	111.68	291
January 16, 2024	112.92	113.34	113.34	113.52	112.92	292
January 15, 2024	114.48	113.8	113.8	114.48	113.8	1,429
January 12, 2024	114.36	114.16	114.16	114.58	114.1	158
January 11, 2024	115	113.16	113.16	115	113.16	200
January 10, 2024	114.5	114.58	114.58	114.68	114.22	215
January 09, 2024	114.76	114.48	114.48	114.76	114.28	1,848
January 08, 2024	114.5	114.64	114.64	114.66	114.18	416
January 05, 2024	113.88	114.14	114.14	114.64	113.58	185
January 04, 2024	114.3	114.68	114.68	114.68	113.88	0
January 03, 2024	115.06	113.86	113.86	115.06	113.72	248
January 02, 2024	115.4	114.98	114.98	115.4	114.36	40
December 29, 2023	114.9	114.58	114.58	114.9	114.58	3
December 28, 2023	115.14	114.42	114.42	115.14	114.42	504
December 27, 2023	114.66	114.86	114.86	114.86	114.58	415
December 22, 2023	113.98	113.06	113.06	115.4	113.06	69
December 21, 2023	114.1	113.98	113.98	114.12	113.7	654
December 20, 2023	114.54	113.04	113.04	114.54	113.04	5,871
December 19, 2023	114.24	114.08	114.08	114.26	114.08	1,294
December 18, 2023	113.98	113.82	113.82	114.08	113.82	0
December 15, 2023	114.44	113.94	113.94	114.44	113.94	23
December 14, 2023	114.88	113.88	113.88	114.88	113.7	2,817
December 13, 2023	113.58	113.38	113.38	114	113.38	437
December 12, 2023	113.78	112.58	112.58	113.94	112.58	408
December 11, 2023	113.54	112.66	112.66	113.82	112.66	1,321
December 08, 2023	113.22	113.96	113.48	113.96	113.22	646
December 07, 2023	113.3	112.08	111.61	113.3	112.08	1,629
December 06, 2023	112.52	112.52	112.05	112.52	112.52	0
December 05, 2023	112.52	112.52	112.05	112.52	112.52	0
December 04, 2023	112.52	112.52	112.05	112.52	112.52	0
December 01, 2023	111.94	112.52	112.05	112.68	111.48	2,604
November 30, 2023	111.1	110.38	109.92	111.56	110.38	563
November 29, 2023	110.48	110.92	110.45	110.98	110.48	3,768
November 28, 2023	110.4	110.52	110.05	110.52	109.88	300
November 27, 2023	111.2	110.86	110.39	111.2	110.86	1,079
November 24, 2023	110.9	111.24	110.77	111.24	110.86	189
November 23, 2023	110.76	110.9	110.43	110.9	110.68	312