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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	33.44	33.62	33.62	33.62	33.44	851
September 10, 2025	33.6	33.53	33.53	33.6	33.39	39
September 09, 2025	33.77	33.7	33.7	33.77	33.64	253
September 08, 2025	33.77	33.87	33.87	33.87	33.67	195
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

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