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
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
July 04, 2025	90.03	90.02	89.66	90.09	90.02	747
July 03, 2025	89.8	89.96	89.6	89.96	89.8	1,501
July 02, 2025	89.87	89.83	89.83	89.91	89.83	31
July 01, 2025	89.89	89.93	89.93	90	89.89	31
June 30, 2025	89.86	89.88	89.88	89.93	89.86	387
June 27, 2025	89.91	89.87	89.87	89.97	89.87	2,094
June 26, 2025	89.97	90	90	90	89.96	531
June 25, 2025	90.01	89.9	89.9	90.01	89.88	349
June 24, 2025	89.99	89.93	89.93	89.99	89.87	1
June 23, 2025	89.82	89.98	89.98	89.98	89.82	275
June 20, 2025	90.01	89.96	89.96	90.01	89.93	28
June 19, 2025	89.89	89.92	89.92	89.92	89.89	49
June 18, 2025	89.82	89.98	89.98	89.98	89.82	70
June 17, 2025	89.84	89.84	89.84	89.87	89.84	59
June 16, 2025	89.75	89.93	89.93	89.93	89.75	242
June 13, 2025	90.05	89.84	89.84	90.05	89.84	129
June 12, 2025	89.97	90.02	90.02	90.04	89.97	65
June 11, 2025	89.84	89.86	89.86	89.86	89.82	1
June 10, 2025	89.82	89.88	89.88	89.88	89.82	1
June 09, 2025	89.77	89.74	89.74	89.79	89.74	119
June 06, 2025	89.72	89.73	89.73	89.82	89.72	237
June 05, 2025	89.98	89.71	89.71	90.02	89.71	26
June 04, 2025	90.05	89.93	89.93	90.05	89.93	15
June 03, 2025	90.06	90.05	90.05	90.06	90.03	176
June 02, 2025	89.98	90	90	90	89.96	321
May 30, 2025	90.01	89.99	89.99	90.01	89.92	45
May 29, 2025	89.78	90	90	90	89.78	1
May 28, 2025	89.91	89.91	89.91	89.91	89.88	1
May 27, 2025	89.98	89.92	89.92	89.98	89.92	1

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