Deka DAX ex Financials 30 UCITS ETF - ELF0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.88	33.9	33.9	33.92	33.88	105
December 03, 2025	33.8	33.58	33.58	33.8	33.58	418
December 02, 2025	33.47	33.63	33.63	33.67	33.47	755
December 01, 2025	33.35	33.42	33.42	33.42	33.24	755
November 28, 2025	33.48	33.64	33.64	33.64	33.48	29
November 27, 2025	33.41	33.52	33.52	33.52	33.41	29
November 26, 2025	33.22	33.47	33.47	33.47	33.03	188
November 25, 2025	32.74	32.94	32.94	33.03	32.74	188
November 24, 2025	32.61	32.6	32.6	32.85	32.6	198
November 21, 2025	32.25	32.47	32.47	32.47	32.25	285
November 20, 2025	32.94	32.89	32.89	32.98	32.89	300
November 19, 2025	32.7	32.55	32.55	32.8	32.55	982
November 18, 2025	32.88	32.74	32.74	32.88	32.74	234
November 17, 2025	33.74	33.44	33.44	33.74	33.42	211
November 14, 2025	33.79	33.77	33.77	33.79	33.27	698
November 13, 2025	34.38	33.8	33.8	34.38	33.8	853
November 12, 2025	34.08	34.24	34.24	34.31	34.08	277
November 11, 2025	33.68	33.74	33.74	33.75	33.62	1,092
November 10, 2025	33.67	33.68	33.68	33.74	33.67	215
November 07, 2025	33.46	33.04	33.04	33.46	33.04	2,139
November 06, 2025	33.68	33.42	33.42	33.83	33.42	451
November 05, 2025	33.17	33.71	33.71	33.71	33.17	451
November 04, 2025	33.37	33.6	33.6	33.6	33.31	462
November 03, 2025	33.7	33.95	33.95	34.1	33.7	398
October 31, 2025	33.78	33.76	33.76	33.78	33.67	531
October 30, 2025	33.92	33.91	33.91	33.92	33.84	83
October 29, 2025	34.22	34.1	34.1	34.3	34.1	649
October 28, 2025	34.09	34.12	34.12	34.24	34.09	39
October 27, 2025	34.31	34.3	34.3	34.31	34.1	391
October 24, 2025	34.24	34.09	34.09	34.24	34.09	39
October 23, 2025	34.14	34.2	34.2	34.2	34.02	76
October 22, 2025	34.28	34.14	34.14	34.34	34.14	76
October 21, 2025	34.38	34.48	34.48	34.48	34.27	115
October 20, 2025	33.92	34.42	34.42	34.42	33.92	2,367
October 17, 2025	33.58	33.77	33.77	33.77	33.58	469
October 16, 2025	33.87	34.24	34.24	34.24	33.87	469
October 15, 2025	33.97	33.99	33.99	33.99	33.97	102
October 14, 2025	33.98	34.08	34.08	34.08	33.78	731
October 13, 2025	34.38	34.44	34.44	34.44	34.14	338
October 10, 2025	34.76	34.36	34.36	34.76	34.36	1,024
October 09, 2025	34.71	34.81	34.81	34.83	34.71	1,024
October 08, 2025	34.34	34.7	34.7	34.7	34.34	295
October 07, 2025	34.45	34.49	34.49	34.49	34.33	295
October 06, 2025	34.51	34.56	34.56	34.64	34.51	465
October 03, 2025	34.71	34.54	34.54	34.71	34.54	79
October 02, 2025	34.48	34.71	34.71	34.71	34.48	774
October 01, 2025	33.66	34.23	34.23	34.23	33.66	774
September 30, 2025	33.47	33.7	33.7	33.7	33.47	448
September 29, 2025	33.58	33.66	33.66	33.66	33.48	528
September 26, 2025	33.33	33.55	33.55	33.55	33.33	528
September 25, 2025	33.49	33.48	33.48	33.49	33.23	296
September 24, 2025	33.51	33.7	33.7	33.7	33.42	299
September 23, 2025	33.42	33.4	33.4	33.45	33.4	520
September 22, 2025	33.37	33.31	33.31	33.37	33.18	5,967
September 19, 2025	33.58	33.45	33.45	33.58	33.4	478
September 18, 2025	33.35	33.61	33.61	33.61	33.35	363
September 17, 2025	33.19	33.19	33.19	33.19	33.03	681
September 16, 2025	33.57	33.17	33.17	33.58	33.14	249
September 15, 2025	33.57	33.65	33.65	33.65	33.57	345
September 12, 2025	33.61	33.44	33.44	33.61	33.42	319

Deka DAX ex Financials 30 UCITS ETF (ELF0.DE) XETRA