Deka MSCI USA UCITS ETF (EL4Z.DE) XETRA

55.10

+0.142(+0.26%)

Updated at February 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.17	55.1	55.1	55.17	54.76	27,368
February 19, 2026	55	54.96	54.96	55.12	54.79	60,880
February 18, 2026	54.65	55.03	55.03	55.03	54.59	71,493
February 17, 2026	54.31	54.42	54.42	54.5	54.07	29,050
February 16, 2026	54.39	54.29	54.29	54.54	54.25	20,725
February 13, 2026	54.22	54.36	54.36	54.5	54.03	60,964
February 12, 2026	55.24	54.48	54.48	55.24	54.46	27,502
February 11, 2026	54.99	55.03	55.03	55.51	54.99	19,274
February 10, 2026	55.08	55.14	55.14	55.19	55.08	14,172
February 09, 2026	55.06	55.15	55.15	55.15	54.68	24,923
February 06, 2026	54.13	54.96	54.96	54.96	54.13	22,432
February 05, 2026	54.96	54.53	54.53	55.03	54.23	10,189
February 04, 2026	55.15	55	55	55.28	55	12,279
February 03, 2026	55.78	55.28	55.28	55.84	55.28	10,210
February 02, 2026	54.65	55.68	55.68	55.68	54.65	17,645
January 30, 2026	54.51	55.04	55.04	55.06	54.49	17,397
January 29, 2026	55.08	54.54	54.54	55.23	54.3	5,627
January 28, 2026	55.14	55.17	55.17	55.24	55.08	7,613
January 27, 2026	55.42	54.99	54.99	55.43	54.94	11,385
January 26, 2026	55.03	55.19	55.19	55.25	54.83	21,549
January 23, 2026	55.66	55.47	55.47	55.66	55.43	9,341
January 22, 2026	55.71	55.61	55.61	55.82	55.5	27,146
January 21, 2026	54.9	55.23	55.23	55.24	54.62	14,216
January 20, 2026	55.18	55.21	55.21	55.24	54.81	34,079
January 19, 2026	55.78	55.61	55.61	55.91	55.58	7,037
January 16, 2026	56.64	56.57	56.57	56.64	56.39	3,076
January 15, 2026	56.26	56.69	56.69	56.72	56.26	13,558
January 14, 2026	56.29	55.91	55.91	56.33	55.8	13,106
January 13, 2026	56.43	56.43	56.43	56.5	56.32	15,098
January 12, 2026	55.96	56.35	56.35	56.35	55.87	8,332
January 09, 2026	56.08	56.41	56.41	56.42	56.06	1,144
January 08, 2026	55.87	55.99	55.99	56.04	55.85	10,709
January 07, 2026	56.08	56.12	56.12	56.13	56.04	3,127
January 06, 2026	55.61	55.86	55.86	55.89	55.5	6,202
January 05, 2026	55.51	55.71	55.71	55.8	55.48	14,854
January 02, 2026	55.24	55.05	55.05	55.47	54.91	17,976
December 30, 2025	55.36	55.44	55.44	55.44	55.32	1,651
December 29, 2025	55.45	55.41	55.41	55.48	55.28	8,832
December 23, 2025	55.11	55.27	55.27	55.28	55.01	2,531
December 22, 2025	55.16	55.21	55.21	55.21	55.03	16,265
December 19, 2025	54.72	55	55	55	54.68	15,567
December 18, 2025	54.17	54.8	54.8	54.8	54.17	3,702
December 17, 2025	54.82	54.14	54.14	54.93	54.14	5,904
December 16, 2025	54.44	54.4	54.4	54.64	54.31	10,019
December 15, 2025	55.05	54.75	54.75	55.09	54.68	2,254
December 12, 2025	55.52	54.8	54.8	55.53	54.8	10,455
December 11, 2025	55.1	55.14	55.14	55.28	55.05	5,569
December 10, 2025	55.72	55.49	55.49	55.72	55.38	3,242
December 09, 2025	55.67	55.73	55.65	55.75	55.48	4,294
December 08, 2025	55.76	55.67	55.59	55.81	55.65	3,978
December 05, 2025	55.71	55.81	55.73	55.92	55.64	12,447
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