Deka MSCI USA UCITS ETF (EL4Z.DE) XETRA

56.00

-0.426(-0.75%)

Updated at January 14 04:31PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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