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
February 20, 2026	89.78	89.76	89.76	89.78	89.74	4,533
February 19, 2026	89.68	89.77	89.77	89.77	89.68	12
February 18, 2026	89.74	89.76	89.76	89.76	89.73	15
February 17, 2026	89.79	89.78	89.78	89.8	89.77	15
February 16, 2026	89.75	89.74	89.74	89.75	89.74	137
February 13, 2026	89.68	89.7	89.7	89.75	89.68	137
February 12, 2026	89.55	89.63	89.63	89.63	89.55	735
February 11, 2026	89.59	89.58	89.58	89.59	89.58	287
February 10, 2026	89.52	89.59	89.59	89.59	89.52	343
February 09, 2026	89.46	89.46	89.46	89.47	89.41	343
February 06, 2026	89.53	89.45	89.45	89.53	89.45	392
February 05, 2026	89.36	89.46	89.46	89.46	89.36	1,840
February 04, 2026	89.3	89.4	89.4	89.4	89.3	1,840
February 03, 2026	89.3	89.28	89.28	89.3	89.27	878
February 02, 2026	89.41	89.34	89.34	89.41	89.34	571
January 30, 2026	89.41	89.41	89.41	89.41	89.4	878
January 29, 2026	89.34	89.43	89.43	89.43	89.29	878
January 28, 2026	89.31	89.36	89.36	89.36	89.31	28
January 27, 2026	89.2	89.25	89.25	89.25	89.2	28
January 26, 2026	89.18	89.24	89.24	89.24	89.17	28
January 23, 2026	89.18	89.14	89.14	89.18	89.14	318
January 22, 2026	89.21	89.22	89.22	89.27	89.21	318
January 21, 2026	89.36	89.2	89.2	89.36	89.2	2
January 20, 2026	89.24	89.27	89.27	89.27	89.23	24
January 19, 2026	89.32	89.31	89.31	89.32	89.29	24
January 16, 2026	89.26	89.18	89.18	89.26	89.18	280
January 15, 2026	89.28	89.29	89.29	89.29	89.26	47
January 14, 2026	89.21	89.32	89.32	89.32	89.21	47
January 13, 2026	89.16	89.21	89.21	89.21	89.16	3
January 12, 2026	89.16	89.22	89.22	89.22	89.16	50
January 09, 2026	89.41	89.41	89.14	89.44	89.41	514
January 08, 2026	89.45	89.44	89.44	89.45	89.38	514
January 07, 2026	89.43	89.5	89.5	89.5	89.43	371
January 06, 2026	89.26	89.38	89.38	89.38	89.26	371
January 05, 2026	89.21	89.24	89.24	89.25	88.99	457
January 02, 2026	89.01	89.23	89.23	89.28	89.01	12,237
December 30, 2025	89.29	89.27	89.27	89.29	89.27	18
December 29, 2025	89.26	89.34	89.34	89.34	89.25	18
December 23, 2025	89.17	89.18	89.18	89.18	89.17	6
December 22, 2025	89.1	89.12	89.12	89.12	89.09	12
December 19, 2025	89.18	89.1	89.1	89.18	89.09	366
December 18, 2025	89.22	89.2	89.2	89.23	89.18	191
December 17, 2025	89.23	89.17	89.17	89.23	89.17	56
December 16, 2025	89.14	89.15	89.15	89.15	89.14	1,883
December 15, 2025	89.13	89.13	89.13	89.36	89.1	1,883
December 12, 2025	89.08	89.12	89.12	89.12	89.08	621
December 11, 2025	89.07	89.12	89.12	89.12	89.07	621
December 10, 2025	89.04	89.07	89.07	89.07	89.02	6,302
December 09, 2025	89.03	89.12	89.12	89.74	89.03	6,302
December 08, 2025	89.22	89.07	89.07	89.22	89.07	1,304
December 05, 2025	89.38	89.31	89.31	89.4	89.31	23
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

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