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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	388.4	389.75	389.75	389.75	386.85	129
October 13, 2025	389.8	391.65	391.65	391.65	388.8	1,310
October 10, 2025	396.4	390.4	390.4	397.45	390.2	1,122
October 09, 2025	396	396.8	396.8	396.8	395.8	1,122
October 08, 2025	394.4	395.85	395.85	395.85	393.15	170
October 07, 2025	391.85	390.25	390.25	393.85	390.25	581
October 06, 2025	391.6	392	392	393	390.5	753
October 03, 2025	390.6	390.2	390.2	390.7	389.45	446
October 02, 2025	390.4	390.4	390.4	391.3	389.65	588
October 01, 2025	383.85	388.8	388.8	388.8	383.85	642
September 30, 2025	386.45	386.3	386.3	386.45	385.75	108
September 29, 2025	387.6	387.25	387.25	388.25	385.95	358
September 26, 2025	386	386.55	386.55	387.9	385.75	288
September 25, 2025	384.55	386.85	386.85	386.85	384	1,654
September 24, 2025	385.65	385.2	385.2	387.55	385.2	354
September 23, 2025	386.15	386.35	386.35	388.45	386.1	715
September 22, 2025	386.4	385.9	385.9	386.4	384.5	153
September 19, 2025	383.75	384.95	384.95	385.2	383.75	136
September 18, 2025	382.9	384.9	384.9	384.9	382.9	526
September 17, 2025	380.35	379.55	379.55	380.35	378.85	194
September 16, 2025	382.05	378.7	378.7	382.05	378.7	506
September 15, 2025	382.15	382.6	382.6	382.6	380.65	386
September 12, 2025	381	381.7	381.7	381.7	381	141
September 11, 2025	379.7	380.3	380.3	381.05	379.7	114
September 10, 2025	379.6	378.95	378.95	379.6	378.6	655
September 09, 2025	375.65	376.35	375.86	376.6	375.65	249
September 08, 2025	371.6	376.7	376.21	376.7	371.6	155
September 05, 2025	379.25	374.5	374.5	379.25	372.7	280
September 04, 2025	375.7	376.7	376.7	376.85	375.7	133
September 03, 2025	375.4	375	375	376.5	375	127
September 02, 2025	375.55	371.4	371.4	375.55	371.4	122
September 01, 2025	373.6	376.65	376.65	376.65	373.6	272
August 29, 2025	377.65	375.3	375.3	377.65	375.3	239
August 28, 2025	377.55	377.75	377.75	377.75	376.65	87
August 27, 2025	378	378.3	378.3	379.1	378	116
August 26, 2025	375.45	374.1	374.1	375.45	374.1	50
August 25, 2025	374.35	374.75	374.75	375.4	373.6	704
August 22, 2025	371.95	375.95	375.95	376.05	371.95	713
August 21, 2025	373.55	373.75	373.75	373.75	372	57
August 20, 2025	373	371.65	371.65	373.4	370.35	145
August 19, 2025	375.55	374.85	374.85	375.55	373.75	274
August 18, 2025	375.75	376	376	376	375.05	235

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