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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.76	33.62	33.62	33.76	33.56	1,290
September 04, 2025	33.44	33.55	33.55	33.61	33.44	80
September 03, 2025	33.58	33.39	33.39	33.67	33.39	283
September 02, 2025	34.03	33.39	33.39	34.03	33.39	734
September 01, 2025	34.06	34.2	34.2	34.2	34.06	476
August 29, 2025	34.1	33.99	33.99	34.1	33.97	224
August 28, 2025	34.33	34.04	34.04	34.33	34.04	51
August 27, 2025	34.34	34.16	34.16	34.34	34.07	2,090
August 26, 2025	34.19	34.19	34.19	34.45	34.19	35
August 25, 2025	34.26	34.4	34.4	34.4	34.26	30
August 22, 2025	34.2	34.54	34.54	34.54	34.19	1,047
August 21, 2025	34.24	34.32	34.32	34.32	34.22	179
August 20, 2025	34.1	34.32	34.32	34.33	34.1	3,975
August 19, 2025	34.3	34.52	34.52	34.52	34.24	60
August 18, 2025	34.17	34.27	34.27	34.27	34.17	278
August 15, 2025	34.51	34.3	34.3	34.51	34.2	1,084
August 14, 2025	34.08	34.38	34.38	34.38	34.08	1,332
August 13, 2025	34.1	33.99	33.99	34.19	33.99	468
August 12, 2025	33.85	34.03	34.03	34.03	33.69	124
August 11, 2025	33.97	33.62	33.62	33.97	33.62	456
August 08, 2025	33.94	34.08	34.08	34.08	33.94	45
August 07, 2025	33.44	33.9	33.9	34.05	33.44	67
August 06, 2025	33.96	33.82	33.82	33.96	33.6	129
August 05, 2025	33.99	33.92	33.92	33.99	33.85	475
August 04, 2025	33.51	33.79	33.79	33.79	33.51	4,387
August 01, 2025	33.8	33.48	33.48	33.8	33.47	277
July 31, 2025	34.72	34.13	34.13	34.72	34.13	446
July 30, 2025	34.65	34.7	34.7	34.7	34.6	737
July 29, 2025	34.52	34.78	34.78	34.78	34.52	57
July 28, 2025	35.11	34.28	34.28	35.11	34.28	591
July 25, 2025	34.5	34.9	34.9	34.9	34.5	667
July 24, 2025	35.08	34.71	34.71	35.08	34.71	533
July 23, 2025	34.63	34.85	34.85	34.85	34.56	761
July 22, 2025	34.5	34.39	34.39	34.51	34.21	1,310
July 21, 2025	34.69	34.74	34.74	34.74	34.63	333
July 18, 2025	34.92	34.71	34.71	34.93	34.7	3,490
July 17, 2025	34.58	34.74	34.74	34.74	34.58	4,961
July 16, 2025	34.38	34.37	34.37	34.53	34.33	768
July 15, 2025	34.69	34.67	34.67	34.78	34.67	11,081
July 14, 2025	34.39	34.65	34.65	34.65	34.37	2,270
July 11, 2025	34.84	34.84	34.84	34.84	34.66	44
July 10, 2025	35.12	35.1	35.1	35.12	34.99	3,159
July 09, 2025	34.6	34.91	34.91	34.96	34.6	47
July 08, 2025	34.37	34.46	34.46	34.46	34.34	320
July 07, 2025	34.1	34.41	34.41	34.41	34.1	590
July 04, 2025	34.11	34.14	34.14	34.14	33.97	371
July 03, 2025	34.27	34.26	34.26	34.27	34.06	21
July 02, 2025	34.05	34.2	34.2	34.2	33.95	985
July 01, 2025	34.27	33.98	33.98	34.27	33.9	809
June 30, 2025	34.56	34.31	34.31	34.56	34.2	958
June 27, 2025	34.09	34.47	34.47	34.47	34.03	667
June 26, 2025	33.81	33.75	33.75	33.83	33.75	32
June 25, 2025	33.85	33.56	33.56	33.85	33.56	5,839
June 24, 2025	33.85	33.87	33.87	33.93	33.85	94
June 23, 2025	33.12	33.37	33.37	33.37	33.12	723
June 20, 2025	33.2	33.39	33.39	33.45	33.2	528
June 19, 2025	33.22	32.99	32.99	33.22	32.99	1,935
June 18, 2025	33.58	33.48	33.48	33.58	33.33	3,071
June 17, 2025	33.66	33.65	33.65	33.7	33.65	1,264
June 16, 2025	33.92	34.07	34.07	34.07	33.89	1,387

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