Deka Deutsche Börse EUROGOV Germany UCITS ETF - EL4R.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	90.38	90.43	90.43	90.43	90.38	94
November 06, 2025	90.4	90.45	90.45	90.45	90.35	94
November 05, 2025	90.48	90.4	90.4	90.48	90.4	495
November 04, 2025	90.42	90.45	90.45	90.45	90.42	81
November 03, 2025	90.45	90.33	90.33	90.45	90.33	97
October 31, 2025	90.4	90.46	90.46	90.49	90.4	231
October 30, 2025	90.41	90.45	90.45	90.45	90.38	718
October 29, 2025	90.52	90.53	90.53	90.53	90.49	17
October 28, 2025	90.53	90.46	90.46	90.53	90.46	110
October 27, 2025	90.47	90.52	90.52	90.52	90.44	45
October 24, 2025	90.67	90.47	90.47	90.67	90.47	1
October 23, 2025	90.7	90.67	90.67	90.7	90.67	958
October 22, 2025	90.81	90.78	90.78	90.81	90.75	958
October 21, 2025	90.73	90.75	90.75	90.75	90.68	368
October 20, 2025	90.66	90.67	90.67	90.67	90.62	104
October 17, 2025	90.89	90.71	90.71	90.89	90.69	200
October 16, 2025	90.67	90.67	90.67	90.67	90.66	756
October 15, 2025	90.6	90.75	90.75	90.75	90.58	309
October 14, 2025	90.57	90.56	90.56	90.62	90.56	2,516
October 13, 2025	90.39	90.45	90.45	90.46	90.33	14
October 10, 2025	90.18	90.37	90.37	90.38	90.16	203
October 09, 2025	90.43	90.35	90.11	90.43	90.35	8
October 08, 2025	90.38	90.44	90.2	90.46	90.38	94
October 07, 2025	90.24	90.33	90.09	90.33	90.19	10
October 06, 2025	90.22	90.3	90.3	90.3	90.22	245
October 03, 2025	90.31	90.31	90.31	90.31	90.31	245
October 02, 2025	90.26	90.29	90.29	90.31	90.26	245
October 01, 2025	90.16	90.24	90.24	90.36	90.16	13
September 30, 2025	90.3	90.24	90.24	90.3	90.21	39
September 29, 2025	90.21	90.25	90.25	90.25	90.21	1,005
September 26, 2025	90.02	90.14	90.14	90.14	90.02	267
September 25, 2025	90.1	89.98	89.98	90.15	89.98	267
September 24, 2025	90.13	90.13	90.13	90.13	90.12	437
September 23, 2025	90.18	90.09	90.09	90.18	90.09	1,004
September 22, 2025	90.09	90.14	90.14	90.17	90.08	1,004
September 19, 2025	90.13	90.09	90.09	90.13	90.09	967
September 18, 2025	90.34	90.24	90.24	90.35	90.24	67
September 17, 2025	90.31	90.33	90.33	90.33	90.28	67
September 16, 2025	90.25	90.26	90.26	90.29	90.2	903
September 15, 2025	90.23	90.26	90.26	90.26	90.23	21
September 12, 2025	90.3	90.17	90.17	90.3	90.17	21
September 11, 2025	90.45	90.42	90.42	90.45	90.29	164
September 10, 2025	90.52	90.45	90.45	90.52	90.44	1,018
September 09, 2025	90.46	90.42	90.42	90.46	90.42	269
September 08, 2025	90.43	90.56	90.56	90.56	90.43	271
September 05, 2025	90.27	90.49	90.49	90.49	90.26	176
September 04, 2025	90.16	90.21	90.21	90.28	90.16	176
September 03, 2025	89.99	90.13	90.13	90.13	89.96	3,103
September 02, 2025	89.99	89.97	89.97	89.99	89.96	4,349
September 01, 2025	90.1	90.13	90.13	90.17	90.1	4,349
August 29, 2025	90.29	90.22	90.22	90.29	90.22	239
August 28, 2025	90.31	90.26	90.26	90.31	90.22	250
August 27, 2025	90.14	90.28	90.28	90.28	90.14	250
August 26, 2025	90.12	90.19	90.19	90.19	90.09	250
August 25, 2025	90.01	89.98	89.98	90.01	89.94	3,206
August 22, 2025	89.95	90.14	90.14	90.14	89.95	3,206
August 21, 2025	90.16	89.98	89.98	90.16	89.98	113
August 20, 2025	90.01	90.14	90.14	90.14	90.01	113
August 19, 2025	89.9	89.98	89.98	89.98	89.9	121
August 18, 2025	89.88	89.87	89.87	89.97	89.87	1,025

Deka Deutsche Börse EUROGOV Germany UCITS ETF (EL4R.DE) XETRA