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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	89.88	89.87	89.87	89.97	89.87	1,025
August 15, 2025	90.09	89.87	89.87	90.09	89.87	734
August 14, 2025	90.24	90.15	90.15	90.29	90.15	734
August 13, 2025	89.96	90.19	90.19	90.22	89.96	3,547
August 12, 2025	90.08	89.97	89.97	90.09	89.93	2,446
August 11, 2025	90.15	90.08	90.08	90.15	90.08	1
August 08, 2025	90.29	90.11	90.11	90.29	90.11	1
August 07, 2025	90.29	90.32	90.32	90.32	90.22	108
August 06, 2025	90.31	90.31	90.31	90.32	90.27	2,437
August 05, 2025	90.36	90.38	90.38	90.38	90.3	2,437
August 04, 2025	90.12	90.33	90.33	90.33	90.12	34
August 01, 2025	89.92	90.16	90.16	90.27	89.92	1,611
July 31, 2025	90.07	90.02	90.02	90.07	90	585
July 30, 2025	90.05	90.02	90.02	90.12	89.98	585
July 29, 2025	90.1	90.06	90.06	90.1	90	205
July 28, 2025	90.07	90.12	90.12	90.12	90.05	180
July 25, 2025	89.92	89.97	89.97	89.97	89.89	1,328
July 24, 2025	90.23	90.07	90.07	90.23	90.02	1,780
July 23, 2025	90.42	90.49	90.49	90.49	90.41	791
July 22, 2025	90.38	90.52	90.52	90.52	90.38	335
July 21, 2025	90.27	90.43	90.43	90.43	90.27	56
July 18, 2025	90.1	90.1	90.1	90.1	90.09	238
July 17, 2025	90.12	90.17	90.17	90.17	90.09	56
July 16, 2025	90	90.14	90.14	90.18	90	278
July 15, 2025	90	90.01	90.01	90.14	90	70
July 14, 2025	89.98	89.95	89.95	89.98	89.94	220
July 11, 2025	90	89.9	89.9	90	89.9	1
July 10, 2025	90.17	90.01	90.01	90.17	90.01	632
July 09, 2025	90.31	90.32	90.09	90.35	90.29	326
July 08, 2025	90.33	90.29	90.06	90.33	90.24	169
July 07, 2025	90.58	90.44	90.21	90.58	90.44	12
July 04, 2025	90.62	90.56	90.33	90.66	90.56	4
July 03, 2025	90.33	90.51	90.28	90.51	90.33	2,594
July 02, 2025	90.44	90.34	90.11	90.47	90.34	237
July 01, 2025	90.46	90.51	90.28	90.6	90.46	8
June 30, 2025	90.41	90.39	90.16	90.47	90.39	2
June 27, 2025	90.48	90.41	90.41	90.48	90.34	413
June 26, 2025	90.57	90.53	90.53	90.57	90.53	15
June 25, 2025	90.64	90.47	90.47	90.64	90.47	82
June 24, 2025	90.64	90.52	90.52	90.64	90.46	244
June 23, 2025	90.44	90.63	90.63	90.63	90.44	244
June 20, 2025	90.69	90.61	90.61	90.69	90.5	62
June 19, 2025	90.53	90.55	90.55	90.57	90.53	93
June 18, 2025	90.44	90.65	90.65	90.65	90.44	93
June 17, 2025	90.43	90.47	90.47	90.49	90.43	50
June 16, 2025	90.36	90.56	90.56	90.56	90.36	233
June 13, 2025	90.76	90.47	90.47	90.76	90.47	178
June 12, 2025	90.63	90.73	90.73	90.73	90.63	671
June 11, 2025	90.48	90.44	90.44	90.5	90.42	1,468
June 10, 2025	90.43	90.52	90.52	90.52	90.43	157
June 09, 2025	90.39	90.33	90.33	90.41	90.33	103
June 06, 2025	90.32	90.31	90.31	90.45	90.31	50
June 05, 2025	90.61	90.27	90.27	90.69	90.27	49
June 04, 2025	90.66	90.59	90.59	90.66	90.57	908
June 03, 2025	90.7	90.66	90.66	90.7	90.66	113
June 02, 2025	90.58	90.6	90.6	90.61	90.49	284
May 30, 2025	90.64	90.65	90.65	90.65	90.52	58
May 29, 2025	90.33	90.62	90.62	90.62	90.33	304
May 28, 2025	90.49	90.49	90.49	90.51	90.43	551
May 27, 2025	90.57	90.49	90.49	90.57	90.49	108

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