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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	33.73	33.92	33.92	33.92	33.68	2,266
June 12, 2025	34.19	34.22	34.22	34.23	33.99	1,027
June 11, 2025	34.41	34.45	34.45	34.45	34.39	595
June 10, 2025	34.45	34.44	34.44	34.45	34.33	758
June 09, 2025	35.02	34.94	34.52	35.02	34.88	165
June 06, 2025	35.21	35.17	35.17	35.21	34.99	814
June 05, 2025	35.16	35.19	35.19	35.41	35.16	822
June 04, 2025	35.01	35.17	35.17	35.17	34.91	192
June 03, 2025	34.74	34.92	34.92	34.92	34.63	308
June 02, 2025	34.74	34.69	34.69	34.74	34.51	792
May 30, 2025	34.83	34.95	34.95	35.1	34.83	332
May 29, 2025	35.27	34.81	34.81	35.28	34.81	188
May 28, 2025	35.24	35.07	35.07	35.24	35.03	429
May 27, 2025	34.91	35.28	35.28	35.28	34.91	1,903

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