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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	395.5	395.6	395.6	395.6	392.25	258
February 19, 2026	394.9	394.7	394.7	394.9	392.9	16
February 18, 2026	392.5	395	395	395	392.15	181
February 17, 2026	389.25	390.85	390.85	390.85	388.15	79
February 16, 2026	390.3	389.75	389.75	390.7	389.65	107
February 13, 2026	389.65	390.4	390.4	390.5	388.05	170
February 12, 2026	395.25	391.8	391.8	396.3	391.8	309
February 11, 2026	394.5	395.75	395.75	397.95	394.5	198
February 10, 2026	396.2	395.45	395.45	396.7	395.25	206
February 09, 2026	396.1	397.5	397.5	397.5	392.65	875
February 06, 2026	388.45	396.2	396.2	396.2	388.45	279
February 05, 2026	395	392.95	392.95	395.85	388.8	536
February 04, 2026	397.3	394.8	394.8	398	394.8	353
February 03, 2026	402.55	398.8	398.8	402.55	398.1	282
February 02, 2026	392.25	401.6	401.6	401.65	392.25	435
January 30, 2026	392.6	396.8	396.8	396.8	392.6	307
January 29, 2026	396.6	392.5	392.5	397.4	390.8	185
January 28, 2026	397.5	396.25	396.25	397.75	396.25	610
January 27, 2026	397.1	395.75	395.75	397.45	395.3	206
January 26, 2026	393.75	397.15	397.15	397.15	393.75	157
January 23, 2026	399.65	399.15	399.15	399.65	398.1	25
January 22, 2026	399.7	399	399	402.25	399	349
January 21, 2026	393.5	397.35	397.35	397.95	392.35	454
January 20, 2026	396.7	396	396	396.7	395.35	428
January 19, 2026	399.8	401.65	401.65	401.65	398.05	170
January 16, 2026	406.95	406.35	406.35	407.3	406.3	274
January 15, 2026	404.55	406.4	406.4	407.85	404.55	647
January 14, 2026	405.5	402.85	402.85	405.85	400.85	440
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

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