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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	100.07	99.86	99.86	100.13	99.86	329
December 03, 2025	100.24	100.22	100.22	100.34	100.17	329
December 02, 2025	100.11	100.17	100.17	100.17	99.98	252
December 01, 2025	100.64	100.11	100.11	100.69	100.11	252
November 28, 2025	101.1	101.1	101.1	101.21	100.97	489
November 27, 2025	101.38	101.22	101.22	101.38	101.11	80
November 26, 2025	101.17	101.36	101.36	101.36	101.13	229
November 25, 2025	100.92	101.4	101.4	101.4	100.92	2,275
November 24, 2025	101.14	101.11	101.11	101.22	100.99	5
November 21, 2025	101.02	100.93	100.93	101.07	100.93	335
November 20, 2025	100.84	100.66	100.66	100.84	100.6	147
November 19, 2025	101.14	100.9	100.9	101.29	100.9	196
November 18, 2025	101.27	101.01	101.01	101.27	101.01	24
November 17, 2025	101.06	101.22	101.22	101.22	101.06	45,503
November 14, 2025	101.14	101.08	101.08	101.33	101.08	54
November 13, 2025	102.1	101.56	101.56	102.1	101.56	18
November 12, 2025	101.79	102.28	102.28	102.28	101.69	259
November 11, 2025	101.79	101.94	101.94	101.94	101.79	10
November 10, 2025	101.63	101.83	101.83	101.83	101.63	10
November 07, 2025	101.69	101.75	101.75	101.87	101.69	153
November 06, 2025	101.92	101.99	101.99	101.99	101.82	1,061
November 05, 2025	102.25	101.82	101.82	102.25	101.82	1,061
November 04, 2025	101.95	102.06	102.06	102.08	101.95	628
November 03, 2025	102.12	101.83	101.83	102.12	101.83	455
October 31, 2025	102.21	102.38	102.38	102.42	102.1	4,528
October 30, 2025	102.36	102.54	102.54	102.54	102.19	7
October 29, 2025	102.68	102.66	102.66	102.68	102.56	12
October 28, 2025	102.73	102.52	102.52	102.73	102.52	1
October 27, 2025	102.27	102.7	102.7	102.7	102.27	75
October 24, 2025	103.13	102.42	102.42	103.13	102.42	75
October 23, 2025	103.14	103.1	103.1	103.14	103.08	43
October 22, 2025	103.69	103.43	103.43	103.69	103.24	35
October 21, 2025	103.34	103.59	103.59	103.59	103.17	31
October 20, 2025	102.82	102.98	102.98	102.98	102.71	154
October 17, 2025	103.74	102.95	102.95	103.74	102.89	95
October 16, 2025	103.1	103.18	103.18	103.27	103.05	46,794
October 15, 2025	102.89	103.46	103.46	103.46	102.89	27
October 14, 2025	102.73	102.65	102.65	102.82	102.65	2,140
October 13, 2025	102.12	102.18	102.18	102.33	102.12	2,344
October 10, 2025	101.51	102.09	102.09	102.09	101.51	2,344
October 09, 2025	101.99	101.63	101.1	102.03	101.63	22
October 08, 2025	101.73	102	102	102.13	101.73	211
October 07, 2025	101.18	101.46	101.46	101.46	100.97	220
October 06, 2025	101.25	101.41	101.41	101.41	101.23	2,359
October 03, 2025	101.74	101.77	101.77	101.81	101.74	21
October 02, 2025	101.36	101.72	101.72	101.72	101.36	2,156
October 01, 2025	101.16	101.37	101.37	101.63	101.07	2,156
September 30, 2025	101.82	101.62	101.62	101.82	101.56	169
September 29, 2025	101.37	101.64	101.64	101.64	101.33	169
September 26, 2025	100.58	101.04	101.04	101.04	100.58	1
September 25, 2025	100.73	100.66	100.66	100.73	100.66	13
September 24, 2025	100.88	100.71	100.71	100.88	100.71	25
September 23, 2025	100.81	100.74	100.74	100.81	100.74	409
September 22, 2025	100.79	100.59	100.59	100.96	100.59	742
September 19, 2025	100.92	100.81	100.81	101.02	100.81	51,548
September 18, 2025	102.28	101.27	101.27	102.28	101.27	110
September 17, 2025	101.88	102.24	102.24	102.24	101.88	33
September 16, 2025	101.83	101.68	101.68	101.83	101.33	427
September 15, 2025	101.43	101.65	101.65	101.65	101.43	16
September 12, 2025	101.82	101.32	101.32	101.82	101.32	0

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