Deka MSCI USA LC UCITS ETF (EL4I.DE) XETRA
384.90
-1.05001(-0.27%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
384.90
-1.05001(-0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 381.7 | 384.9 | 384.9 | 384.9 | 381.7 | 174 |
| April 01, 2026 | 385 | 385.95 | 385.95 | 385.95 | 383.55 | 397 |
| March 31, 2026 | 376.85 | 378.1 | 378.1 | 378.7 | 376.85 | 261 |
| March 30, 2026 | 375.4 | 379.05 | 379.05 | 379.05 | 375.4 | 32 |
| March 27, 2026 | 382.4 | 376.95 | 376.95 | 382.4 | 376.65 | 68 |
| March 26, 2026 | 385.2 | 383.35 | 383.35 | 385.2 | 383.1 | 830 |
| March 25, 2026 | 386.35 | 387.1 | 387.1 | 387.1 | 385.75 | 11 |
| March 24, 2026 | 385.45 | 384.7 | 384.7 | 385.45 | 383 | 331 |
| March 23, 2026 | 379.25 | 385.05 | 385.05 | 386.75 | 379.25 | 362 |
| March 20, 2026 | 387.75 | 384.4 | 384.4 | 387.75 | 384.35 | 175 |
| March 19, 2026 | 391.3 | 387.55 | 387.55 | 391.3 | 387.55 | 65 |
| March 18, 2026 | 396.9 | 392.65 | 392.65 | 396.9 | 392.65 | 428 |
| March 17, 2026 | 394.1 | 395.45 | 395.45 | 395.75 | 393.95 | 206 |
| March 16, 2026 | 395.5 | 395.15 | 395.15 | 396.05 | 394 | 350 |
| March 13, 2026 | 394.05 | 394.5 | 394.5 | 396.45 | 394.05 | 266 |
| March 12, 2026 | 395.8 | 394.85 | 394.85 | 396.55 | 394.35 | 228 |
| March 11, 2026 | 396.05 | 396.85 | 396.85 | 396.85 | 395.95 | 395 |
| March 10, 2026 | 394.05 | 396.95 | 396.95 | 396.95 | 394.05 | 44 |
| March 09, 2026 | 388.95 | 392.1 | 392.1 | 392.1 | 388.95 | 241 |
| March 06, 2026 | 398.95 | 394.65 | 394.65 | 398.95 | 394.4 | 91 |
| March 05, 2026 | 399.95 | 399.45 | 399.45 | 400.05 | 398.25 | 881 |
| March 04, 2026 | 395.25 | 399.45 | 399.45 | 399.45 | 395.25 | 257 |
| March 03, 2026 | 394.35 | 395.65 | 395.65 | 395.65 | 392.45 | 536 |
| March 02, 2026 | 388.1 | 397.15 | 397.15 | 397.15 | 388.1 | 528 |
| February 27, 2026 | 394.5 | 392.3 | 392.3 | 394.5 | 391.45 | 390 |
| February 26, 2026 | 397.65 | 395.6 | 395.6 | 398.45 | 395.2 | 390 |
| February 25, 2026 | 394.95 | 397.4 | 397.4 | 397.4 | 394.95 | 59 |
| February 24, 2026 | 393.45 | 393.8 | 393.8 | 394.5 | 393.3 | 136 |
| February 23, 2026 | 392.75 | 392.05 | 392.05 | 395.1 | 392.05 | 258 |
| February 20, 2026 | 395.5 | 395.6 | 0 | 395.6 | 392.25 | 258 |
| February 19, 2026 | 394.9 | 394.7 | 0 | 394.9 | 392.9 | 16 |
| February 18, 2026 | 392.5 | 395 | 0 | 395 | 392.15 | 181 |
| February 17, 2026 | 389.25 | 390.85 | 0 | 390.85 | 388.15 | 79 |
| February 16, 2026 | 390.3 | 389.75 | 0 | 390.7 | 389.65 | 107 |
| February 13, 2026 | 389.65 | 390.4 | 0 | 390.5 | 388.05 | 170 |
| February 12, 2026 | 395.25 | 391.8 | 0 | 396.3 | 391.8 | 309 |
| February 11, 2026 | 394.5 | 395.75 | 0 | 397.95 | 394.5 | 198 |
| February 10, 2026 | 396.2 | 395.45 | 0 | 396.7 | 395.25 | 206 |
| February 09, 2026 | 396.1 | 397.5 | 0 | 397.5 | 392.65 | 875 |
| February 06, 2026 | 388.45 | 396.2 | 0 | 396.2 | 388.45 | 279 |
| February 05, 2026 | 395 | 392.95 | 0 | 395.85 | 388.8 | 536 |
| February 04, 2026 | 397.3 | 394.8 | 0 | 398 | 394.8 | 353 |
| February 03, 2026 | 402.55 | 398.8 | 0 | 402.55 | 398.1 | 282 |
| February 02, 2026 | 392.25 | 401.6 | 0 | 401.65 | 392.25 | 435 |
| January 30, 2026 | 392.6 | 396.8 | 0 | 396.8 | 392.6 | 307 |
| January 29, 2026 | 396.6 | 392.5 | 0 | 397.4 | 390.8 | 185 |
| January 28, 2026 | 397.5 | 396.25 | 0 | 397.75 | 396.25 | 610 |
| January 27, 2026 | 397.1 | 395.75 | 0 | 397.45 | 395.3 | 206 |
| January 26, 2026 | 393.75 | 397.15 | 0 | 397.15 | 393.75 | 157 |
| January 23, 2026 | 399.65 | 399.15 | 0 | 399.65 | 398.1 | 25 |
| January 22, 2026 | 399.7 | 399 | 0 | 402.25 | 399 | 349 |
| January 21, 2026 | 393.5 | 397.35 | 0 | 397.95 | 392.35 | 454 |
| January 20, 2026 | 396.7 | 396 | 0 | 396.7 | 395.35 | 428 |
| January 19, 2026 | 399.8 | 401.65 | 0 | 401.65 | 398.05 | 170 |
| January 16, 2026 | 406.95 | 406.35 | 0 | 407.3 | 406.3 | 274 |
| January 15, 2026 | 404.55 | 406.4 | 0 | 407.85 | 404.55 | 647 |
| January 14, 2026 | 405.5 | 402.85 | 0 | 405.85 | 400.85 | 440 |
| January 13, 2026 | 406.25 | 405.4 | 0 | 407.45 | 405.4 | 493 |
| January 12, 2026 | 402.75 | 404.1 | 0 | 404.65 | 402.15 | 176 |
| January 09, 2026 | 404.15 | 406.55 | 0 | 406.85 | 404.15 | 382 |