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
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
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

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