Deka MSCI Europe ex EMU UCITS ETF - ELF5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2024	166.54	166.54	166.54	166.54	166.54	0
February 16, 2024	166.54	166.54	166.54	166.54	166.54	0
February 15, 2024	166.54	166.54	166.54	166.54	166.54	0
February 14, 2024	166.54	166.54	166.54	166.54	166.54	0
February 13, 2024	166.54	166.54	166.54	166.54	166.54	0
February 12, 2024	166.54	166.54	166.54	166.54	166.54	0
February 09, 2024	166.54	166.54	166.54	166.54	166.54	0
February 08, 2024	166.54	166.54	166.54	166.54	166.54	0
February 07, 2024	166.54	166.54	166.54	166.54	166.54	0
February 06, 2024	166.54	166.54	166.54	166.54	166.54	0
February 05, 2024	166.54	166.54	166.54	166.54	166.54	0
February 02, 2024	166.54	166.54	166.54	166.54	166.54	0
February 01, 2024	166.54	166.54	166.54	166.54	166.54	0
January 31, 2024	166.54	166.54	166.54	166.54	166.54	0
January 30, 2024	166.54	166.54	166.54	166.54	166.54	0
January 29, 2024	166.54	166.54	166.54	166.54	166.54	0
January 26, 2024	165.32	166.54	166.54	166.94	165.32	23
January 25, 2024	163.66	164.38	164.38	164.38	163.56	0
January 24, 2024	163.92	164	164	164.34	163.8	3
January 23, 2024	163.82	162.96	162.96	163.82	162.96	0
January 22, 2024	163.02	163.5	163.5	163.5	163.02	184
January 19, 2024	163.62	162.26	162.26	163.62	162.26	102
January 18, 2024	162.54	162.94	162.94	163.06	162.54	300
January 17, 2024	162.58	162.7	162.7	162.88	162.36	5
January 16, 2024	163.62	164.56	164.56	164.68	163.62	351
January 15, 2024	165.94	164.86	164.86	165.94	164.86	1
January 12, 2024	165.44	165.86	165.86	166.14	165.44	82
January 11, 2024	166.94	163.68	163.68	166.94	163.68	21
January 10, 2024	165.96	166.06	166.06	166.12	165.96	8
January 09, 2024	166.84	166.48	166.48	166.84	166.26	0
January 08, 2024	166.04	166.52	166.52	166.52	165.82	0
January 05, 2024	166.14	165.84	165.84	166.14	165.18	2
January 04, 2024	166.58	166.34	166.34	166.82	166.06	45
January 03, 2024	166.54	165	165	166.54	165	8
January 02, 2024	166.76	166.06	166.06	167	165.48	20
December 29, 2023	165.72	165.3	165.3	165.98	165.3	121
December 28, 2023	165.92	164.8	164.8	165.92	164.8	15
December 27, 2023	165.2	165.38	165.38	165.52	165.2	3
December 22, 2023	164.28	165.2	165.2	165.2	164.28	0
December 21, 2023	164.44	164.58	164.58	164.58	164.14	0
December 20, 2023	164.86	164.2	164.2	164.86	164.2	45
December 19, 2023	163.68	163.6	163.6	164.06	163.6	44
December 18, 2023	163.1	163.54	163.54	163.62	163.1	17
December 15, 2023	163.84	162.86	162.86	163.92	162.86	3
December 14, 2023	164.18	163.62	163.62	165.04	163.44	294
December 13, 2023	162.08	161.6	161.6	162.8	161.6	163
December 12, 2023	162.4	161.32	161.32	162.4	161.32	240
December 11, 2023	162.1	161.82	161.82	162.1	161.68	137
December 08, 2023	161.74	161.94	161.42	162.1	161.74	4
December 07, 2023	161.88	160.96	160.44	161.88	160.96	137
December 06, 2023	161.74	161.74	161.22	161.74	161.74	0
December 05, 2023	161.74	161.74	161.22	161.74	161.74	0
December 04, 2023	161.74	161.74	161.22	161.74	161.74	0
December 01, 2023	160.18	161.74	161.22	161.94	160.14	23
November 30, 2023	158.98	159.66	159.15	159.66	158.98	0
November 29, 2023	157.94	158.34	157.83	158.6	157.94	0
November 28, 2023	158.12	158.1	157.59	158.12	157.52	0
November 27, 2023	159.06	158.76	158.25	159.06	158.76	0
November 24, 2023	158.64	158.94	158.43	159.42	158.64	211
November 23, 2023	158.48	158.94	158.43	158.94	158.48	0

Deka MSCI Europe ex EMU UCITS ETF (ELF5.DE) XETRA