Deka MSCI USA UCITS ETF - EL4Z.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.52	55.53	55.53	55.53	55.39	1,371
December 03, 2025	55.54	55.48	55.48	55.54	55.28	1,638
December 02, 2025	55.35	55.5	55.5	55.73	55.35	4,889
December 01, 2025	55.33	55.48	55.48	55.48	55.22	19,773
November 28, 2025	55.8	55.67	55.67	55.8	55.63	6,130
November 27, 2025	55.5	55.5	55.5	55.61	55.49	7,825
November 26, 2025	55.41	55.55	55.55	55.55	55.29	2,112
November 25, 2025	54.94	54.88	54.88	54.94	54.46	7,028
November 24, 2025	54.39	54.84	54.84	54.89	54.13	3,732
November 21, 2025	53.64	54.04	54.04	54.04	53.42	8,921
November 20, 2025	55.14	54.71	54.71	55.36	54.71	2,617
November 19, 2025	54.02	54.26	54.26	54.64	54.02	2,524
November 18, 2025	54.11	54.1	54.1	54.2	53.74	4,402
November 17, 2025	55.1	54.78	54.78	55.12	54.61	15,722
November 14, 2025	54.62	54.95	54.95	54.97	54.01	7,160
November 13, 2025	55.84	54.97	54.97	55.84	54.97	7,063
November 12, 2025	56.06	55.83	55.83	56.1	55.73	6,613
November 11, 2025	55.8	55.58	55.58	55.8	55.54	2,527
November 10, 2025	55.42	55.41	55.41	55.58	55.41	4,708
November 07, 2025	55.29	54.27	54.27	55.29	54.27	7,580
November 06, 2025	55.71	55.09	55.09	55.92	55.09	4,029
November 05, 2025	55.63	56.07	56.07	56.07	55.57	13,813
November 04, 2025	55.7	55.97	55.97	56.08	55.67	9,583
November 03, 2025	56.15	56.21	56.21	56.51	56.02	8,009
October 31, 2025	56.22	56.13	56.13	56.32	56.13	5,230
October 30, 2025	56.13	56.1	56.1	56.16	56.01	6,910
October 29, 2025	56.21	56.01	56.01	56.21	55.94	3,631
October 28, 2025	55.75	55.82	55.82	56.04	55.69	3,898
October 27, 2025	55.74	55.76	55.76	55.76	55.63	3,374
October 24, 2025	55.06	55.36	55.36	55.36	55.01	2,458
October 23, 2025	54.76	54.76	54.76	54.76	54.63	616
October 22, 2025	54.93	54.51	54.51	54.98	54.51	3,251
October 21, 2025	54.71	54.94	54.94	54.94	54.71	1,004
October 20, 2025	54.28	54.61	54.61	54.61	54.17	2,541
October 17, 2025	53.07	53.53	53.53	53.88	52.78	9,352
October 16, 2025	54.31	54.22	54.22	54.41	54.13	771
October 15, 2025	54.24	54.36	54.36	54.71	54.24	2,290
October 14, 2025	53.95	54.11	54.11	54.11	53.88	2,897
October 13, 2025	54.12	54.38	54.38	54.38	53.99	20,274
October 10, 2025	55.11	54.02	54.02	55.15	54.02	4,382
October 09, 2025	55.03	55.08	55.08	55.09	55.01	4,964
October 08, 2025	54.69	54.96	54.96	54.96	54.66	9,874
October 07, 2025	54.52	54.38	54.38	54.77	54.38	6,069
October 06, 2025	54.5	54.44	54.44	54.72	54.38	21,230
October 03, 2025	54.39	54.33	54.33	54.39	54.18	9,240
October 02, 2025	54.12	54.21	54.21	54.22	54.06	7,873
October 01, 2025	53.34	53.99	53.99	54	53.32	9,262
September 30, 2025	53.66	53.62	53.62	53.73	53.6	4,659
September 29, 2025	53.85	53.74	53.74	53.95	53.72	3,731
September 26, 2025	53.62	53.62	53.62	53.84	53.6	4,826
September 25, 2025	53.48	53.62	53.62	53.62	53.33	5,193
September 24, 2025	53.55	53.6	53.6	53.78	53.49	2,923
September 23, 2025	53.76	53.72	53.72	53.76	53.68	5,213
September 22, 2025	53.63	53.67	53.67	53.67	53.4	4,348
September 19, 2025	53.35	53.47	53.47	53.5	53.32	5,948
September 18, 2025	53.19	53.46	53.46	53.51	53.19	13,192
September 17, 2025	52.8	52.75	52.75	52.82	52.68	1,857
September 16, 2025	53.17	52.79	52.79	53.18	52.78	1,098
September 15, 2025	53.18	53.2	53.2	53.3	53.06	5,628
September 12, 2025	53.02	53.18	53.18	53.19	52.98	5,561

Deka MSCI USA UCITS ETF (EL4Z.DE) XETRA