Deka Deutsche Börse EUROGOV Germany 3-5 UCITS ETF - EL4T.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	89.42	89.41	89.41	89.42	89.41	2
December 03, 2025	89.47	89.44	89.44	89.48	89.44	220
December 02, 2025	89.43	89.43	89.43	89.43	89.4	220
December 01, 2025	89.55	89.47	89.47	89.55	89.47	81
November 28, 2025	89.6	89.58	89.58	89.62	89.58	891
November 27, 2025	89.65	89.61	89.61	89.65	89.58	13
November 26, 2025	89.61	89.61	89.61	89.65	89.61	375
November 25, 2025	89.57	89.65	89.65	89.65	89.57	781
November 24, 2025	89.62	89.62	89.62	89.64	89.59	781
November 21, 2025	89.61	89.61	89.61	89.66	89.61	474
November 20, 2025	89.52	89.55	89.55	89.56	89.5	474
November 19, 2025	89.56	89.57	89.57	89.61	89.54	110
November 18, 2025	89.54	89.54	89.54	89.56	89.54	18
November 17, 2025	89.48	89.5	89.5	89.52	89.48	18
November 14, 2025	89.5	89.48	89.48	89.54	89.48	1,292
November 13, 2025	89.57	89.51	89.51	89.57	89.51	40
November 12, 2025	89.58	89.63	89.63	89.63	89.57	3
November 11, 2025	89.57	89.63	89.63	89.63	89.57	3
November 10, 2025	89.58	89.6	89.6	89.6	89.58	1,390
November 07, 2025	89.57	89.62	89.62	89.62	89.55	1,390
November 06, 2025	89.56	89.61	89.61	89.61	89.56	1,014
November 05, 2025	89.64	89.58	89.58	89.64	89.58	211
November 04, 2025	89.55	89.54	89.54	89.68	89.31	9,624
November 03, 2025	89.63	89.6	89.6	89.68	89.6	173
October 31, 2025	89.59	89.68	89.68	89.68	89.59	271
October 30, 2025	89.59	89.6	89.6	89.6	89.54	59
October 29, 2025	89.64	89.64	89.64	89.64	89.63	59
October 28, 2025	89.65	89.6	89.6	89.65	89.6	59
October 27, 2025	89.62	89.63	89.63	89.63	89.62	59
October 24, 2025	89.76	89.63	89.63	89.76	89.63	55
October 23, 2025	89.8	89.8	89.8	89.8	89.79	273
October 22, 2025	89.87	89.84	89.84	89.87	89.83	383
October 21, 2025	89.82	89.81	89.81	89.85	89.78	383
October 20, 2025	89.77	89.79	89.79	89.79	89.76	831
October 17, 2025	89.93	89.82	89.82	89.93	89.82	831
October 16, 2025	89.74	89.79	89.79	89.79	89.74	101
October 15, 2025	89.69	89.8	89.8	89.8	89.69	101
October 14, 2025	89.7	89.68	89.68	89.72	89.67	975
October 13, 2025	89.57	89.64	89.64	89.64	89.54	62
October 10, 2025	89.41	89.6	89.6	89.6	89.41	280
October 09, 2025	89.73	89.68	89.38	89.73	89.68	19
October 08, 2025	89.69	89.74	89.44	89.78	89.69	4,223
October 07, 2025	89.62	89.66	89.36	89.66	89.59	445
October 06, 2025	89.59	89.65	89.65	89.65	89.59	40
October 03, 2025	89.62	89.61	89.61	89.62	89.61	13
October 02, 2025	89.61	89.6	89.6	89.61	89.6	13
October 01, 2025	89.52	89.62	89.62	89.62	89.52	131
September 30, 2025	89.61	89.59	89.59	89.61	89.54	131
September 29, 2025	89.55	89.56	89.56	89.56	89.55	407
September 26, 2025	89.44	89.53	89.53	89.55	89.44	800
September 25, 2025	89.51	89.43	89.43	89.51	89.43	403
September 24, 2025	89.52	89.53	89.53	89.53	89.51	6
September 23, 2025	89.55	89.49	89.49	89.55	89.49	72
September 22, 2025	89.5	89.55	89.55	89.55	89.5	139
September 19, 2025	89.52	89.52	89.52	89.52	89.51	81
September 18, 2025	89.63	89.6	89.6	89.64	89.6	354
September 17, 2025	89.61	89.62	89.62	89.62	89.61	354
September 16, 2025	89.54	89.61	89.61	89.61	89.54	138
September 15, 2025	89.56	89.57	89.57	89.57	89.56	14
September 12, 2025	89.58	89.51	89.51	89.58	89.51	1

Deka Deutsche Börse EUROGOV Germany 3-5 UCITS ETF (EL4T.DE) XETRA