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
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
September 11, 2025	89.72	89.68	89.68	89.72	89.68	1
September 10, 2025	89.79	89.76	89.76	89.79	89.73	121
September 09, 2025	89.77	89.75	89.75	89.79	89.75	1,124
September 08, 2025	89.75	89.84	89.84	89.84	89.75	3
September 05, 2025	89.64	89.83	89.83	89.83	89.64	92
September 04, 2025	89.59	89.62	89.62	89.62	89.59	102
September 03, 2025	89.5	89.6	89.6	89.6	89.5	112
September 02, 2025	89.47	89.47	89.47	89.47	89.47	68
September 01, 2025	89.56	89.57	89.57	89.59	89.56	24
August 29, 2025	89.65	89.61	89.61	89.65	89.61	0
August 28, 2025	89.68	89.63	89.63	89.68	89.62	223
August 27, 2025	89.57	89.69	89.69	89.69	89.57	1
August 26, 2025	89.55	89.6	89.6	89.6	89.51	965
August 25, 2025	89.46	89.38	89.38	89.46	89.38	196
August 22, 2025	89.41	89.51	89.51	89.51	89.41	7
August 21, 2025	89.55	89.42	89.42	89.55	89.42	60
August 20, 2025	89.45	89.55	89.55	89.55	89.45	4,022
August 19, 2025	89.38	89.45	89.45	89.45	89.38	21
August 18, 2025	89.35	89.39	89.39	89.39	89.35	30
August 15, 2025	89.49	89.37	89.37	89.49	89.37	30
August 14, 2025	89.55	89.5	89.5	89.58	89.5	111
August 13, 2025	89.39	89.54	89.54	89.55	89.39	61
August 12, 2025	89.42	89.37	89.37	89.44	89.33	274
August 11, 2025	89.46	89.43	89.43	89.46	89.43	3
August 08, 2025	89.57	89.44	89.44	89.57	89.44	463
August 07, 2025	89.59	89.58	89.58	89.64	89.52	1,321
August 06, 2025	89.58	89.62	89.62	89.62	89.57	349
August 05, 2025	89.62	89.64	89.64	89.64	89.58	23
August 04, 2025	89.5	89.62	89.62	89.62	89.5	444
August 01, 2025	89.31	89.51	89.51	89.59	89.31	32
July 31, 2025	89.39	89.39	89.39	89.39	89.33	111
July 30, 2025	89.4	89.38	89.38	89.45	89.33	598
July 29, 2025	89.46	89.43	89.43	89.46	89.43	1
July 28, 2025	89.4	89.46	89.46	89.46	89.4	87
July 25, 2025	89.31	89.36	89.36	89.37	89.31	174
July 24, 2025	89.59	89.44	89.44	89.6	89.44	446
July 23, 2025	89.75	89.82	89.82	89.82	89.75	252
July 22, 2025	89.72	89.84	89.84	89.84	89.72	226
July 21, 2025	89.66	89.73	89.73	89.75	89.66	62
July 18, 2025	89.5	89.58	89.58	89.58	89.5	947
July 17, 2025	89.56	89.59	89.59	89.59	89.56	111
July 16, 2025	89.44	89.57	89.57	89.57	89.44	67
July 15, 2025	89.44	89.46	89.46	89.54	89.44	24
July 14, 2025	89.41	89.42	89.42	89.42	89.39	53
July 11, 2025	89.4	89.35	89.35	89.4	89.33	129
July 10, 2025	89.53	89.4	89.4	89.53	89.4	1
July 09, 2025	89.83	89.87	89.51	89.87	89.81	1
July 08, 2025	89.84	89.82	89.46	89.84	89.76	3
July 07, 2025	90.03	89.92	89.56	90.03	89.92	37

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