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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	52.57	52.14	52.14	52.57	52.09	4,595
August 14, 2025	52.28	52.41	52.41	52.42	52.22	5,674
August 13, 2025	52.18	52.05	52.05	52.19	52.05	539
August 12, 2025	52.02	52.05	52.05	52.05	51.92	778
August 11, 2025	51.96	52.12	52.12	52.12	51.96	379
August 08, 2025	51.63	51.7	51.7	51.78	51.63	1,380
August 07, 2025	51.57	51.56	51.56	51.93	51.56	3,708
August 06, 2025	51.73	51.58	51.58	51.73	51.36	1,984
August 05, 2025	52.01	51.47	51.47	52.06	51.47	10,816
August 04, 2025	51.2	51.66	51.66	51.66	51.2	8,799
August 01, 2025	52.34	51.12	51.12	52.34	51.12	4,966
July 31, 2025	53.06	52.89	52.89	53.27	52.89	6,387
July 30, 2025	52.23	52.58	52.58	52.66	52.23	7,363
July 29, 2025	52.44	52.29	52.29	52.63	52.29	18,402
July 28, 2025	51.8	52.04	52.04	52.04	51.78	6,090
July 25, 2025	51.3	51.42	51.42	51.44	51.24	8,471
July 24, 2025	51.15	51.18	51.18	51.23	51.01	23,697
July 23, 2025	50.99	51.07	51.07	51.08	50.98	4,140
July 22, 2025	51.03	50.76	50.76	51.03	50.76	1,937
July 21, 2025	51.27	51.19	51.19	51.32	51.19	2,627
July 18, 2025	51.37	51.14	51.14	51.37	51.14	5,063
July 17, 2025	51.21	51.32	51.32	51.32	51.08	3,519
July 16, 2025	50.63	50.15	50.15	51.05	50.15	4,912
July 15, 2025	50.94	51.08	51.08	51.08	50.94	7,164
July 14, 2025	50.44	50.63	50.63	50.64	50.43	1,302
July 11, 2025	50.69	50.59	50.59	50.69	50.44	4,984
July 10, 2025	50.35	50.85	50.85	50.85	50.35	2,002
July 09, 2025	50.22	50.43	50.43	50.43	50.22	686
July 08, 2025	50.22	50.31	50.31	50.42	50.22	6,842
July 07, 2025	50.31	50.32	50.32	50.48	50.31	3,928

Deka MSCI USA UCITS ETF (EL4Z.DE) XETRA