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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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