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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	406.25	405.4	405.4	407.45	405.4	493
January 12, 2026	402.75	404.1	404.1	404.65	402.15	176
January 09, 2026	404.15	406.55	406.55	406.85	404.15	382
January 08, 2026	402.55	403.9	403.9	403.9	402.55	239
January 07, 2026	403.35	404.95	404.95	404.95	402.8	239
January 06, 2026	400.85	402.85	402.85	402.95	400.15	204
January 05, 2026	401.5	402.15	402.15	402.15	400.25	284
January 02, 2026	399.1	396.75	396.75	400.55	395.75	825
December 30, 2025	398.65	400.25	400.25	400.25	398.5	592
December 29, 2025	396.5	399.15	399.15	399.65	396.5	228
December 23, 2025	396.65	397.45	397.45	398.35	395.05	356
December 22, 2025	397.9	398.2	398.2	399	396.6	300
December 19, 2025	393.95	395.95	395.95	396.3	393.95	258
December 18, 2025	390.2	395.2	395.2	395.2	390.2	71
December 17, 2025	395.15	389.45	389.45	395.75	389.45	735
December 16, 2025	391.6	391.95	391.95	393.5	391.6	311
December 15, 2025	395.95	394.6	394.6	397.2	393	233
December 12, 2025	399.4	395.5	395.5	400.3	395.35	254
December 11, 2025	397.2	396.15	396.15	398.3	396.15	183
December 10, 2025	401.2	400.45	400.45	401.2	399.4	256
December 09, 2025	401.65	402.8	402.29	402.8	401	120
December 08, 2025	402.6	400.7	400.2	402.75	400.7	144
December 05, 2025	401.95	403	402.49	403.8	401.95	691
December 04, 2025	401.05	399.7	399.7	401.3	399.7	91
December 03, 2025	401.1	401.15	401.15	401.15	397.7	298
December 02, 2025	399.6	400.3	400.3	402.35	399.6	257
December 01, 2025	399.55	400.4	400.4	400.4	397.65	139
November 28, 2025	402	401.3	401.3	402.6	401.3	204
November 27, 2025	400.8	402.05	402.05	402.05	400.65	351
November 26, 2025	400	401	401	401.15	398.95	294
November 25, 2025	396.7	396.6	396.6	396.95	396.4	79
November 24, 2025	393	396.5	396.5	396.5	391.15	228
November 21, 2025	385.8	389.55	389.55	389.55	385.25	1,366
November 20, 2025	399.05	397	397	401.6	397	352
November 19, 2025	389.55	392.35	392.35	394.65	389.55	228
November 18, 2025	389.85	391	391	391.45	387.15	683
November 17, 2025	398.45	396.1	396.1	398.45	395.9	87
November 14, 2025	392.95	397.2	397.2	397.2	389.85	567
November 13, 2025	403.4	397.05	397.05	403.4	397.05	351
November 12, 2025	404.7	401.55	401.55	405.1	401.35	239
November 11, 2025	402.85	401.45	401.45	402.85	400.2	380
November 10, 2025	400.2	400.7	400.7	400.95	399.9	1,036
November 07, 2025	398.8	392.3	392.3	398.8	391.7	993
November 06, 2025	402.55	397.6	397.6	404.65	397.6	389
November 05, 2025	401.05	405.2	405.2	405.2	401.05	281
November 04, 2025	401.85	405.1	405.1	405.9	401.85	607
November 03, 2025	405.4	406.55	406.55	407.9	405.4	447
October 31, 2025	407.15	406.5	406.5	407.25	404.5	104
October 30, 2025	405.7	406.05	406.05	406.65	404.5	783
October 29, 2025	406.4	403.65	403.65	406.65	403.65	240
October 28, 2025	402.1	403.75	403.75	404.1	402.1	577
October 27, 2025	401.8	401.4	401.4	401.8	400.8	400
October 24, 2025	396.2	397.9	397.9	397.9	395.9	270
October 23, 2025	393.6	393.35	393.35	394.5	392.25	267
October 22, 2025	395.25	393.05	393.05	396.4	393.05	694
October 21, 2025	394.55	395.7	395.7	395.7	394.55	96
October 20, 2025	390.55	393.75	393.75	393.75	390.5	207
October 17, 2025	381.1	384.55	384.55	387.55	380.2	698
October 16, 2025	390.75	389.5	389.5	391.8	389.5	669
October 15, 2025	389.5	391.7	391.7	393.45	389.5	776

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