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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.59	90.6	90.6	90.6	90.53	197
February 19, 2026	90.46	90.54	90.54	90.54	90.46	376
February 18, 2026	90.53	90.56	90.56	90.56	90.52	20
February 17, 2026	90.59	90.57	90.57	90.6	90.57	100
February 16, 2026	90.53	90.51	90.51	90.53	90.5	62
February 13, 2026	90.45	90.46	90.46	90.51	90.42	652
February 12, 2026	90.3	90.39	90.39	90.39	90.27	13
February 11, 2026	90.31	90.33	90.33	90.33	90.28	66
February 10, 2026	90.19	90.27	90.27	90.27	90.18	35
February 09, 2026	90.12	90.15	90.15	90.15	90.09	1,022
February 06, 2026	90.19	90.12	90.12	90.19	90.12	123
February 05, 2026	89.98	90.11	90.11	90.11	89.98	26
February 04, 2026	89.91	90.02	90.02	90.02	89.91	51
February 03, 2026	89.89	89.9	89.9	89.9	89.86	171
February 02, 2026	90.02	89.93	89.93	90.04	89.91	672
January 30, 2026	90.03	90.06	90.06	90.06	90.01	659
January 29, 2026	89.98	90.08	90.08	90.08	89.98	56
January 28, 2026	89.96	90	90	90	89.95	56
January 27, 2026	89.84	89.89	89.89	89.89	89.84	25
January 26, 2026	89.81	89.9	89.9	89.9	89.8	126
January 23, 2026	89.78	89.73	89.73	89.78	89.73	18
January 22, 2026	89.82	89.84	89.84	89.89	89.82	18
January 21, 2026	90	89.85	89.85	90.03	89.85	16
January 20, 2026	89.86	89.9	89.9	89.9	89.81	439
January 19, 2026	90.04	89.93	89.93	90.04	89.93	1,576
January 16, 2026	89.97	89.91	89.91	89.98	89.89	136
January 15, 2026	89.97	90	90	90	89.94	99
January 14, 2026	89.92	90.02	90.02	90.02	89.92	297
January 13, 2026	89.8	89.85	89.85	89.85	89.8	1,193
January 12, 2026	89.81	89.9	89.9	89.9	89.81	145
January 09, 2026	90.05	90.05	89.78	90.08	90.02	145
January 08, 2026	90.1	90.09	89.82	90.1	90.02	382
January 07, 2026	90.08	90.12	89.85	90.17	90.08	1,765
January 06, 2026	89.83	90.01	89.74	90.01	89.83	6
January 05, 2026	89.74	89.84	89.57	89.84	89.74	546
January 02, 2026	89.79	89.79	89.79	89.87	89.79	45
December 30, 2025	89.93	89.9	89.9	89.93	89.9	197
December 29, 2025	89.89	89.95	89.95	89.95	89.88	67
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

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