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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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