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
January 14, 2026	104.59	104.78	104.78	104.78	104.59	15
January 13, 2026	104.46	104.59	104.59	104.59	104.46	967
January 12, 2026	104.48	104.61	104.61	104.63	104.48	967
January 09, 2026	104.9	104.93	104.44	104.98	104.9	154
January 08, 2026	104.99	104.92	104.92	104.99	104.84	840
January 07, 2026	104.97	105.07	105.07	105.53	104.97	2,900
January 06, 2026	104.52	104.78	104.78	104.78	104.52	780
January 05, 2026	104.41	104.62	104.62	104.62	104.41	11,594
January 02, 2026	104.6	104.44	104.44	104.61	104.22	11,594
December 30, 2025	104.72	104.67	104.67	104.78	104.67	4
December 29, 2025	104.68	104.8	104.8	104.8	104.64	349
December 23, 2025	104.44	104.55	104.55	104.55	104.44	365
December 22, 2025	104.3	104.3	104.3	104.3	104.28	722
December 19, 2025	104.52	104.3	104.3	104.52	104.3	722
December 18, 2025	104.62	104.62	104.62	104.62	104.52	214
December 17, 2025	104.7	104.48	104.48	104.7	104.48	1,065
December 16, 2025	104.54	104.54	104.54	104.55	104.46	19,778
December 15, 2025	104.51	104.53	104.53	104.57	104.51	26
December 12, 2025	104.45	104.45	104.45	104.45	104.45	610
December 11, 2025	104.41	104.49	104.49	104.52	104.41	8,336
December 10, 2025	104.35	104.42	104.42	104.42	104.35	8,336
December 09, 2025	104.38	104.48	104.48	104.93	104.38	8,336
December 08, 2025	104.72	104.38	104.38	104.72	104.38	105
December 05, 2025	105	104.89	104.89	105.04	104.89	105
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

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