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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	89.76	89.82	89.82	89.82	89.04	290
December 22, 2025	89.65	89.67	89.67	89.68	89.65	363
December 19, 2025	89.78	89.68	89.68	89.81	89.67	1,389
December 18, 2025	89.85	89.85	89.85	89.85	89.82	58
December 17, 2025	89.89	89.76	89.76	89.89	89.76	85
December 16, 2025	89.78	89.8	89.8	89.8	89.76	85
December 15, 2025	89.76	89.78	89.78	89.79	89.76	77
December 12, 2025	89.72	89.74	89.74	89.74	89.71	246
December 11, 2025	89.71	89.76	89.76	89.76	89.71	58
December 10, 2025	89.67	89.68	89.68	89.71	89.55	583
December 09, 2025	89.65	89.74	89.74	89.78	89.65	800
December 08, 2025	89.87	89.69	89.69	89.87	89.69	45
December 05, 2025	90.05	89.99	89.99	90.08	89.99	10
December 04, 2025	90.14	90.09	90.09	90.15	90.09	10
December 03, 2025	90.18	90.2	90.2	90.21	90.18	148
December 02, 2025	90.15	90.19	90.19	90.19	90.1	75
December 01, 2025	90.32	90.13	90.13	90.32	90.13	469
November 28, 2025	90.41	90.41	90.41	90.43	90.36	369
November 27, 2025	90.47	90.43	90.43	90.47	90.42	33
November 26, 2025	90.4	90.42	90.42	90.45	90.4	407
November 25, 2025	90.33	90.42	90.42	90.42	90.3	7,670
November 24, 2025	90.41	90.38	90.38	90.41	90.34	114
November 21, 2025	90.36	90.37	90.37	90.46	90.36	117
November 20, 2025	90.28	90.28	90.28	90.28	90.22	33
November 19, 2025	90.32	90.28	90.28	90.37	90.28	33
November 18, 2025	90.32	90.28	90.28	90.36	90.28	510
November 17, 2025	90.23	90.26	90.26	90.27	90.23	117
November 14, 2025	90.27	90.24	90.24	90.3	90.24	25
November 13, 2025	90.44	90.32	90.32	90.5	90.32	9
November 12, 2025	90.39	90.5	90.5	90.5	90.37	409
November 11, 2025	90.39	90.46	90.46	90.46	90.38	78
November 10, 2025	90.37	90.39	90.39	90.39	90.37	64
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

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