Deka MSCI USA LC UCITS ETF - EL4I.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	375.75	376	376	376	375.05	235
August 15, 2025	377.9	374.65	374.65	377.9	374.65	770
August 14, 2025	375	377.2	377.2	377.55	374.6	492
August 13, 2025	375.3	373.7	373.7	376.7	373.7	296
August 12, 2025	374.15	374.75	374.75	374.95	373	413
August 11, 2025	374.35	375.85	375.85	375.85	374	285
August 08, 2025	370.65	370.95	370.95	372.9	370.65	111
August 07, 2025	370.25	369.25	369.25	373	369.25	251
August 06, 2025	370.45	370.55	370.55	370.55	368	111
August 05, 2025	373.2	369.35	369.35	373.35	369.35	219
August 04, 2025	367.7	369.45	369.45	370.45	367.65	115
August 01, 2025	374.75	365.9	365.9	374.75	365.9	417
July 31, 2025	381.6	379.85	379.85	382.85	379.7	328
July 30, 2025	374.05	377.55	377.55	377.55	374.05	268
July 29, 2025	376.05	375.15	375.15	376.75	375.05	184
July 28, 2025	371.4	372.35	372.35	372.8	371.4	466
July 25, 2025	367.55	369	369	369.05	367.45	338
July 24, 2025	367.6	367.6	367.6	367.65	366.2	116
July 23, 2025	365.5	366.4	366.4	366.4	364.95	204
July 22, 2025	366.15	363.15	363.15	366.65	363.15	96
July 21, 2025	367.9	366.35	366.35	368.8	365.4	174
July 18, 2025	367.55	367.6	367.6	367.6	365.9	188
July 17, 2025	367.8	368.85	368.85	368.85	367.2	490
July 16, 2025	363.7	360.95	360.95	366.9	360.95	704
July 15, 2025	365.45	367.35	367.35	367.35	365.45	637
July 14, 2025	360.45	363.85	363.85	363.85	360.45	592
July 11, 2025	363.65	363.35	363.35	363.65	361.8	510
July 10, 2025	361.05	364.9	364.9	364.9	361.05	204
July 09, 2025	360	362.3	362.3	363.25	360	497
July 08, 2025	360	361	361	362.45	360	211
July 07, 2025	360.3	361.2	361.2	361.6	360.3	266
July 04, 2025	359	359.9	359.9	360.2	358.85	453
July 03, 2025	358.3	362.6	362.6	362.6	358.2	160
July 02, 2025	357.7	358.3	358.3	358.55	355.95	220
July 01, 2025	356.35	356.9	356.9	356.9	354.1	449
June 30, 2025	358.2	357.45	357.45	359.55	357.45	472
June 27, 2025	356.8	356.95	356.95	356.95	356.2	76
June 26, 2025	354.45	354.25	354.25	354.65	354.25	60
June 25, 2025	355.85	355.9	355.9	356.6	355.35	34
June 24, 2025	354.4	355.1	355.1	355.1	353.4	472
June 23, 2025	350.35	350.3	350.3	352.7	350.3	57
June 20, 2025	351.25	351.95	351.95	353.95	349.75	355
June 19, 2025	351.9	350.05	350.05	351.9	349.95	129
June 18, 2025	352.3	353.65	353.65	353.9	352.3	214
June 17, 2025	351.6	352.45	352.45	353.35	351.1	146
June 16, 2025	351.65	353.6	353.6	353.6	350.7	557
June 13, 2025	349.5	350.75	350.75	353.05	349.5	754
June 12, 2025	352.85	353.4	353.4	353.4	349.85	759
June 11, 2025	356.5	356	356	357	356	264
June 10, 2025	356.15	356.55	356.55	356.6	355.05	581
June 09, 2025	355.75	355.95	355.3	356.8	355.75	289
June 06, 2025	352.95	356.55	356.55	357.25	352.95	332
June 05, 2025	354.2	355.4	355.4	355.4	351.1	778
June 04, 2025	355.6	354.1	354.1	357.15	354.1	568
June 03, 2025	351.1	354.75	354.75	354.75	350.85	312
June 02, 2025	349.2	350.05	350.05	350.35	348.15	366
May 30, 2025	352.15	352.2	352.2	353.5	350.85	445
May 29, 2025	360.1	352.25	352.25	360.1	352.25	70
May 28, 2025	354.25	354.4	354.4	354.6	353.7	206
May 27, 2025	349.3	351.95	351.95	351.95	349.3	54

Deka MSCI USA LC UCITS ETF (EL4I.DE) XETRA