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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	52.96	53.07	53.07	53.12	52.92	11,312
September 10, 2025	52.87	52.78	52.78	52.94	52.78	3,411
September 09, 2025	52.4	52.47	52.39	52.48	52.4	2,322
September 08, 2025	52.46	52.54	52.47	52.54	52.38	8,209
September 05, 2025	52.89	52.24	52.24	52.89	52.24	3,140
September 04, 2025	52.43	52.67	52.67	52.67	52.43	617
September 03, 2025	52.35	52.18	52.18	52.44	52.18	2,357
September 02, 2025	52.25	51.8	51.8	52.29	51.8	8,528
September 01, 2025	52.2	52.41	52.41	52.41	52.2	6,936
August 29, 2025	52.77	52.24	52.24	52.77	52.24	5,708
August 28, 2025	52.74	52.62	52.62	52.74	52.5	2,935
August 27, 2025	52.75	52.84	52.84	52.92	52.75	7,283
August 26, 2025	52.39	52.32	52.32	52.43	52.27	16,668
August 25, 2025	52.17	52.42	52.42	52.46	52.17	21,574
August 22, 2025	51.94	52.3	52.3	52.3	51.94	1,407
August 21, 2025	52.03	51.99	51.99	52.08	51.73	6,039
August 20, 2025	52.01	51.74	51.74	52.04	51.47	8,978
August 19, 2025	52.21	52.14	52.14	52.35	52.14	3,671
August 18, 2025	52.18	52.22	52.22	52.29	52.12	5,699

Deka MSCI USA UCITS ETF (EL4Z.DE) XETRA