Deka Deutsche Börse EUROGOV Germany 5-10 UCITS ETF (EL4U.DE) XETRA

105.07

-0.15(-0.14%)

Updated at December 04 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	105.18	105.07	105.07	105.18	105.07	681
December 03, 2025	105.21	105.22	105.22	105.26	105.21	681
December 02, 2025	105.18	105.2	105.2	105.2	105.11	681
December 01, 2025	105.46	105.18	105.18	105.46	105.18	746
November 28, 2025	105.63	105.62	105.62	105.66	105.62	695
November 27, 2025	105.74	105.67	105.67	105.74	105.65	24
November 26, 2025	105.61	105.72	105.72	105.72	105.61	24
November 25, 2025	105.48	105.68	105.68	105.68	105.48	15
November 24, 2025	105.58	105.56	105.56	105.58	105.5	6,431
November 21, 2025	105.54	105.51	105.51	105.6	105.51	14
November 20, 2025	105.37	105.37	105.37	105.37	105.3	34
November 19, 2025	105.48	105.47	105.47	105.61	105.47	856
November 18, 2025	105.49	105.41	105.41	105.5	105.41	41
November 17, 2025	105.37	105.34	105.34	105.43	105.34	155
November 14, 2025	105.4	105.33	105.33	105.46	105.33	150
November 13, 2025	105.74	105.51	105.51	105.74	105.51	181
November 12, 2025	105.65	105.79	105.79	105.79	105.61	181
November 11, 2025	105.64	105.7	105.7	105.7	105.63	25
November 10, 2025	105.47	105.66	105.66	105.66	105.47	29
November 07, 2025	105.58	105.65	105.65	105.69	105.58	24
November 06, 2025	105.63	105.69	105.69	105.69	105.6	693
November 05, 2025	105.79	105.64	105.64	105.79	105.63	674
November 04, 2025	105.68	105.69	105.69	105.94	105.68	2,522
November 03, 2025	105.74	105.56	105.56	105.74	105.56	251
October 31, 2025	105.65	105.82	105.82	105.84	105.65	222
October 30, 2025	105.68	105.74	105.74	105.74	105.6	336
October 29, 2025	105.86	105.85	105.85	105.86	105.82	21
October 28, 2025	105.89	105.78	105.78	105.89	105.78	6
October 27, 2025	105.78	105.81	105.81	105.81	105.76	6
October 24, 2025	106.14	105.8	105.8	106.14	105.8	758
October 23, 2025	106.17	106.15	106.15	106.17	106.15	758
October 22, 2025	106.36	106.22	106.22	106.37	106.14	758
October 21, 2025	106.23	106.29	106.29	106.29	106.15	63
October 20, 2025	106.09	106.12	106.12	106.12	106.06	505
October 17, 2025	106.49	106.16	106.16	106.49	106.14	505
October 16, 2025	106.19	106.17	106.17	106.19	106.16	3,556
October 15, 2025	106.04	106.24	106.24	106.24	106.04	1,234
October 14, 2025	105.98	105.92	105.92	106.05	105.92	1,234
October 13, 2025	105.67	105.74	105.74	105.78	105.67	11
October 10, 2025	105.33	105.65	105.65	105.65	105.3	450
October 09, 2025	105.82	105.71	105.23	105.87	105.71	2,715
October 08, 2025	105.75	105.86	105.38	105.86	105.75	117
October 07, 2025	105.5	105.63	105.16	105.63	105.42	6
October 06, 2025	105.5	105.61	105.14	105.61	105.49	472
October 03, 2025	105.62	105.64	105.17	105.64	105.62	10
October 02, 2025	105.56	105.65	105.18	105.65	105.56	10
October 01, 2025	105.41	105.53	105.06	105.53	105.41	10
September 30, 2025	105.64	105.56	105.09	105.64	105.49	200
September 29, 2025	105.46	105.54	105.07	105.54	105.46	200
September 26, 2025	105.13	105.25	105.25	105.32	105.13	13,059
September 25, 2025	105.27	105.1	105.1	105.38	105.1	438
September 24, 2025	105.35	105.32	105.32	105.35	105.32	939
September 23, 2025	105.41	105.26	105.26	105.41	105.26	300
September 22, 2025	105.27	105.3	105.3	105.41	105.27	300
September 19, 2025	105.34	105.28	105.28	105.34	105.28	300
September 18, 2025	105.73	105.49	105.49	105.73	105.43	1,509
September 17, 2025	105.65	105.74	105.74	105.74	105.63	1,084
September 16, 2025	105.58	105.54	105.54	105.58	105.5	2,611
September 15, 2025	105.54	105.61	105.61	105.61	105.54	2,611
September 12, 2025	105.66	105.46	105.46	105.66	105.46	51