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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.44	37.74	37.74	37.74	37.44	579
February 19, 2026	37.65	37.53	37.53	37.65	37.51	397
February 18, 2026	37.48	37.73	37.73	37.73	37.48	397
February 17, 2026	36.99	37.35	37.35	37.35	36.99	1,013
February 16, 2026	37.21	37.08	37.08	37.26	37.08	602
February 13, 2026	36.9	37.28	37.28	37.28	36.9	1,121
February 12, 2026	37.35	36.89	36.89	37.57	36.89	1,121
February 11, 2026	37.05	37.28	37.28	37.28	37.05	747
February 10, 2026	36.91	37.13	37.13	37.13	36.91	245
February 09, 2026	36.7	37.06	37.06	37.06	36.7	1,688
February 06, 2026	36.1	36.49	36.49	36.49	36.1	1,688
February 05, 2026	36.31	36.15	36.15	36.31	35.93	525
February 04, 2026	36.65	36.46	36.46	36.77	36.46	986
February 03, 2026	36.72	36.75	36.75	36.75	36.49	1,213
February 02, 2026	35.85	36.52	36.52	36.57	35.85	1,213
January 30, 2026	35.85	36.14	36.14	36.14	35.85	1,043
January 29, 2026	36.34	35.78	35.78	36.45	35.73	37,133
January 28, 2026	36.52	36.45	36.45	36.52	36.28	52
January 27, 2026	36.51	36.49	36.49	36.51	36.39	174
January 26, 2026	36.31	36.42	36.42	36.44	36.31	174
January 23, 2026	36.15	36.33	36.33	36.33	36.15	13,463
January 22, 2026	36.19	36.24	36.24	36.24	36.17	146
January 21, 2026	35.65	35.65	35.65	35.78	35.48	2,504
January 20, 2026	35.85	35.8	35.8	35.85	35.6	22,994
January 19, 2026	36.01	36.16	36.16	36.26	36.01	906
January 16, 2026	36.6	36.58	36.58	36.6	36.46	603
January 15, 2026	36.5	36.66	36.66	36.66	36.48	704
January 14, 2026	36.59	36.53	36.53	36.59	36.46	532
January 13, 2026	36.61	36.66	36.66	36.66	36.48	532
January 12, 2026	36.24	36.48	36.48	36.59	36.24	889
January 09, 2026	36.09	36.24	36.24	36.32	36.09	22,583
January 08, 2026	36.03	36.08	36.08	36.08	35.88	309
January 07, 2026	35.77	36.05	36.05	36.05	35.77	309
January 06, 2026	35.51	35.66	35.66	35.66	35.51	264
January 05, 2026	35.17	35.46	35.46	35.46	35.17	491
January 02, 2026	34.74	34.96	34.96	34.96	34.74	491
December 30, 2025	34.45	34.71	34.71	34.71	34.45	152
December 29, 2025	34.36	34.36	34.36	34.46	34.34	1,640
December 23, 2025	34.33	34.31	34.31	34.38	34.31	796
December 22, 2025	34.42	34.24	34.24	34.42	34.24	796
December 19, 2025	34.24	34.34	34.34	34.37	34.23	1,802
December 18, 2025	33.96	34.31	34.31	34.31	33.96	108
December 17, 2025	34.22	33.99	33.99	34.22	33.98	222
December 16, 2025	34.17	34.19	34.19	34.22	34.17	69
December 15, 2025	34.53	34.38	34.38	34.53	34.3	69
December 12, 2025	34.62	34.47	34.47	34.67	34.47	161
December 11, 2025	34.1	34.49	34.49	34.63	34.1	1,276
December 10, 2025	34.28	34.27	34.27	34.28	34.17	689
December 09, 2025	34.31	34.4	34.39	34.4	34.28	166
December 08, 2025	34.2	34.26	34.26	34.31	34.2	373
December 05, 2025	34.07	34.17	34.17	34.23	34.07	278
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

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