Deka Deutsche Börse EUROGOV Germany 5-10 UCITS ETF - EL4U.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	105.87	106.02	106.02	106.02	105.87	2,168
September 05, 2025	105.61	105.93	105.93	105.93	105.55	2,168
September 04, 2025	105.4	105.46	105.46	105.49	105.4	732
September 03, 2025	105.1	105.35	105.35	105.37	105.1	732
September 02, 2025	105.1	105.04	105.04	105.1	104.92	956
September 01, 2025	105.3	105.3	105.3	105.4	105.29	956
August 29, 2025	105.6	105.49	105.49	105.6	105.49	3,577
August 28, 2025	105.64	105.62	105.62	105.64	105.48	1,218
August 27, 2025	105.34	105.57	105.57	105.57	105.34	1,218
August 26, 2025	105.3	105.41	105.41	105.41	105.27	1,218
August 25, 2025	105.17	105.08	105.08	105.17	105.04	1,218
August 22, 2025	105.06	105.37	105.37	105.37	105.06	1,218
August 21, 2025	105.4	105.15	105.15	105.4	105.14	503
August 20, 2025	105.15	105.34	105.34	105.34	105.15	11
August 19, 2025	104.98	105.11	105.11	105.11	104.98	451
August 18, 2025	104.94	104.95	104.95	105.08	104.94	451
August 15, 2025	105.32	104.88	104.88	105.32	104.88	480
August 14, 2025	105.58	105.34	105.34	105.64	105.34	480
August 13, 2025	105.1	105.51	105.51	105.55	105.1	3,937
August 12, 2025	105.31	105.06	105.06	105.31	105.06	110
August 11, 2025	105.43	105.35	105.35	105.43	105.35	57
August 08, 2025	105.69	105.39	105.39	105.69	105.39	57
August 07, 2025	105.67	105.75	105.75	105.75	105.6	255
August 06, 2025	105.72	105.68	105.68	105.72	105.67	12
August 05, 2025	105.81	105.85	105.85	105.85	105.7	12
August 04, 2025	105.37	105.78	105.78	105.78	105.37	576
August 01, 2025	105.06	105.42	105.42	105.67	105.06	576
July 31, 2025	105.36	105.28	105.28	105.37	105.2	1,203
July 30, 2025	105.28	105.2	105.2	105.4	105.2	330
July 29, 2025	105.35	105.3	105.3	105.37	105.28	50
July 28, 2025	105.24	105.36	105.36	105.36	105.24	2,403
July 25, 2025	105.07	105.17	105.17	105.18	105.05	1,223
July 24, 2025	105.53	105.28	105.28	105.53	105.28	111
July 23, 2025	105.89	106.02	106.02	106.02	105.89	111
July 22, 2025	105.81	106.03	106.03	106.03	105.81	1
July 21, 2025	105.6	105.87	105.87	105.87	105.6	1
July 18, 2025	105.32	105.39	105.39	105.4	105.28	1,144
July 17, 2025	105.31	105.44	105.44	105.44	105.31	742
July 16, 2025	105.15	105.39	105.39	105.39	105.15	341
July 15, 2025	105.15	105.16	105.16	105.36	105.15	12
July 14, 2025	105.13	105.06	105.06	105.13	105.06	39
July 11, 2025	105.18	105.03	105.03	105.18	105.02	1,495
July 10, 2025	105.5	105.13	105.13	105.5	105.13	59
July 09, 2025	105.84	105.87	105.36	105.91	105.81	46
July 08, 2025	105.86	105.76	105.26	105.86	105.7	177
July 07, 2025	106.28	106.05	105.55	106.28	106.05	21
July 04, 2025	106.41	106.29	105.78	106.44	106.29	2
July 03, 2025	105.88	106.19	105.68	106.2	105.88	1,224
July 02, 2025	106.09	105.89	105.38	106.12	105.87	709
July 01, 2025	106.15	106.21	105.71	106.98	106.15	1,800
June 30, 2025	106.08	106	105.5	106.17	106	2,822
June 27, 2025	106.18	106.05	105.54	106.18	106.05	10
June 26, 2025	106.37	106.25	105.75	106.37	106.25	475
June 25, 2025	106.51	106.2	105.69	106.51	106.2	707
June 24, 2025	106.51	106.31	105.81	106.51	106.2	940
June 23, 2025	106.19	106.48	105.98	106.52	106.19	1,207
June 20, 2025	106.62	106.47	105.97	106.62	106.4	5
June 19, 2025	106.35	106.37	105.87	106.4	106.35	182
June 18, 2025	106.2	106.54	106.04	106.54	106.2	359
June 17, 2025	106.16	106.27	105.77	106.27	106.16	1,200

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