Deka Deutsche Börse EUROGOV Germany 10+ UCITS ETF - EL4V.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	100.63	100.41	100.41	100.83	100.41	98
August 15, 2025	101.41	100.49	100.49	101.41	100.49	66
August 14, 2025	102.26	101.55	101.55	102.33	101.55	2,106
August 13, 2025	101.23	102.05	102.05	102.15	101.23	5,033
August 12, 2025	101.94	101.04	101.04	101.98	100.99	2,536
August 11, 2025	102.47	102.07	102.07	102.48	102.07	566
August 08, 2025	103.04	102.33	102.33	103.04	102.33	127
August 07, 2025	102.74	103.19	103.19	103.19	102.74	334
August 06, 2025	103.03	102.88	102.88	103.03	102.75	55
August 05, 2025	103.38	103.34	103.34	103.38	102.98	51
August 04, 2025	102.09	103.24	103.24	103.24	102.03	615
August 01, 2025	101.82	102.31	102.31	102.95	101.82	251
July 31, 2025	102.68	102.54	102.54	102.68	102.32	2
July 30, 2025	102.32	102.11	102.11	102.46	101.92	684
July 29, 2025	102.28	102.25	102.25	102.37	101.99	589
July 28, 2025	102.24	102.27	102.27	102.36	101.92	10,926
July 25, 2025	101.84	102.01	102.01	102.01	101.66	5,304
July 24, 2025	102.44	102.28	102.28	102.44	102.28	178
July 23, 2025	103.09	103.39	103.39	103.42	102.99	221
July 22, 2025	103	103.64	103.64	103.64	103	5
July 21, 2025	102.55	103.31	103.31	103.31	102.55	116
July 18, 2025	102.15	102.05	102.05	102.15	101.94	100
July 17, 2025	101.88	102.35	102.35	102.35	101.84	142
July 16, 2025	101.74	101.88	101.88	102.15	101.74	2,322
July 15, 2025	101.82	101.8	101.8	102.37	101.8	2,104
July 14, 2025	101.75	101.54	101.54	101.75	101.43	96
July 11, 2025	102.1	101.75	101.75	102.15	101.62	4,457
July 10, 2025	102.96	102.06	102.06	102.96	102.06	1,058
July 09, 2025	103.4	103.33	102.75	103.4	103.23	256
July 08, 2025	103.45	103.21	102.63	103.45	103.19	151
July 07, 2025	104.22	103.94	103.35	104.22	103.94	47
July 04, 2025	104.84	104.38	104.38	104.92	104.38	170
July 03, 2025	103.9	104.36	104.36	104.39	103.9	3,452
July 02, 2025	104.25	103.86	103.86	104.25	103.5	727
July 01, 2025	104.4	104.6	104.6	104.86	104.4	404
June 30, 2025	104.16	103.84	103.84	104.4	103.84	53
June 27, 2025	104.27	104.19	104.19	104.3	104.19	1
June 26, 2025	104.94	104.32	104.32	104.94	104.32	26
June 25, 2025	105.32	104.5	104.5	105.34	104.5	2,260
June 24, 2025	105.57	104.87	104.87	105.57	104.59	150
June 23, 2025	105.03	105.72	105.72	105.92	105.03	2,198
June 20, 2025	106.08	105.65	105.65	106.08	105.31	223
June 19, 2025	105.45	105.5	105.5	105.82	105.45	4,038
June 18, 2025	104.94	105.93	105.93	105.99	104.94	293
June 17, 2025	104.77	105.26	105.26	105.26	104.77	4,294
June 16, 2025	104.69	105.33	105.33	105.33	104.69	4,165
June 13, 2025	106.39	105.22	105.22	106.39	105.22	6,189
June 12, 2025	105.69	106.12	106.12	106.12	105.65	55
June 11, 2025	105.27	104.9	104.9	105.27	104.9	160
June 10, 2025	105.09	105.36	105.36	105.36	105.09	2,414
June 09, 2025	104.87	104.62	104.62	105.04	104.62	4,254
June 06, 2025	104.8	104.85	104.85	105.26	104.8	4,254
June 05, 2025	105.33	104.48	104.48	105.78	104.48	4,356
June 04, 2025	105.17	105.14	105.14	105.19	105.04	2,122
June 03, 2025	105.56	105.19	105.19	105.56	105.12	212
June 02, 2025	104.95	105	105	105	104.75	280
May 30, 2025	105.24	105.35	105.35	105.35	104.7	2,864
May 29, 2025	104.08	105.12	105.12	105.12	104.08	4,420
May 28, 2025	104.6	104.4	104.4	104.6	104.34	82
May 27, 2025	104.74	104.81	104.81	104.81	104.58	395

Deka Deutsche Börse EUROGOV Germany 10+ UCITS ETF (EL4V.DE) XETRA