Deka Deutsche Börse EUROGOV Germany 1-3 UCITS ETF - EL4S.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.7	76.7	76.7	76.7	76.69	288
February 19, 2026	76.67	76.71	76.71	76.71	76.67	694
February 18, 2026	76.69	76.71	76.71	76.71	76.69	694
February 17, 2026	76.7	76.7	76.7	76.7	76.68	178
February 16, 2026	76.7	76.68	76.68	76.7	76.68	2,515
February 13, 2026	76.67	76.68	76.68	76.72	76.67	1,754
February 12, 2026	76.64	76.67	76.67	76.67	76.64	1,754
February 11, 2026	76.66	76.63	76.63	76.66	76.6	1,211
February 10, 2026	76.61	76.65	76.65	76.65	76.61	185
February 09, 2026	76.6	76.59	76.59	76.61	76.59	296
February 06, 2026	76.62	76.6	76.6	76.62	76.6	77
February 05, 2026	76.57	76.61	76.61	76.61	76.57	9
February 04, 2026	76.54	76.59	76.59	76.59	76.54	2
February 03, 2026	76.53	76.55	76.55	76.55	76.53	2,120
February 02, 2026	76.54	76.56	76.56	76.59	76.26	2,120
January 30, 2026	76.57	76.59	76.59	76.59	76.57	348
January 29, 2026	76.55	76.59	76.59	76.59	76.55	348
January 28, 2026	76.53	76.53	76.53	76.56	76.53	179
January 27, 2026	76.49	76.53	76.53	76.53	76.49	518
January 26, 2026	76.52	76.51	76.51	76.52	76.49	325
January 23, 2026	76.48	76.46	76.46	76.48	76.46	1,789
January 22, 2026	76.48	76.5	76.5	76.51	76.48	2,039
January 21, 2026	76.56	76.49	76.49	76.56	76.49	10
January 20, 2026	76.5	76.51	76.51	76.54	76.48	4,488
January 19, 2026	76.52	76.51	76.51	76.52	76.49	233
January 16, 2026	76.47	76.44	76.44	76.47	76.44	327
January 15, 2026	76.48	76.5	76.5	76.5	76.47	277
January 14, 2026	76.46	76.5	76.5	76.5	76.46	95
January 13, 2026	76.44	76.43	76.43	76.46	76.43	94
January 12, 2026	76.43	76.43	76.43	76.45	76.43	111
January 09, 2026	76.7	76.7	76.44	76.72	76.7	111
January 08, 2026	76.72	76.71	76.71	76.72	76.7	420
January 07, 2026	76.69	76.71	76.71	76.71	76.69	43
January 06, 2026	76.64	76.69	76.69	76.75	76.64	3,616
January 05, 2026	76.63	76.68	76.68	76.68	76.55	1,372
January 02, 2026	76.43	76.65	76.65	76.75	76.43	37,604
December 30, 2025	76.63	76.64	76.64	76.64	76.63	428
December 29, 2025	76.61	76.65	76.65	76.65	76.61	428
December 23, 2025	76.61	76.6	76.6	76.61	76.57	1,357
December 22, 2025	76.54	76.55	76.55	76.56	76.54	405
December 19, 2025	76.58	76.55	76.55	76.58	76.54	17
December 18, 2025	76.59	76.59	76.59	76.59	76.55	92
December 17, 2025	76.58	76.57	76.57	76.58	76.57	255
December 16, 2025	76.52	76.58	76.58	76.58	76.52	255
December 15, 2025	76.52	76.53	76.53	76.53	76.52	32
December 12, 2025	76.51	76.53	76.53	76.54	76.51	557
December 11, 2025	76.51	76.52	76.52	76.52	76.5	557
December 10, 2025	76.5	76.5	76.5	76.5	76.45	1,725
December 09, 2025	76.49	76.5	76.5	76.5	76.48	179
December 08, 2025	76.55	76.47	76.47	76.55	76.47	367
December 05, 2025	76.58	76.59	76.59	76.6	76.58	18
December 04, 2025	76.6	76.62	76.62	76.62	76.59	37
December 03, 2025	76.6	76.63	76.63	76.63	76.6	152
December 02, 2025	76.6	76.61	76.61	76.61	76.59	373
December 01, 2025	76.64	76.6	76.6	76.64	76.6	373
November 28, 2025	76.64	76.66	76.66	76.68	76.64	532
November 27, 2025	76.65	76.63	76.63	76.65	76.62	25
November 26, 2025	76.64	76.67	76.67	76.67	76.64	760
November 25, 2025	76.62	76.66	76.66	76.66	76.62	62
November 24, 2025	76.63	76.62	76.62	76.63	76.62	449

Deka Deutsche Börse EUROGOV Germany 1-3 UCITS ETF (EL4S.DE) XETRA