Deka MSCI World UCITS ETF - ELFW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.58	39.37	39.37	39.6	39.28	128,602
January 13, 2026	39.59	39.61	39.61	39.69	39.51	288,084
January 12, 2026	39.33	39.55	39.55	39.56	39.25	125,064
January 09, 2026	39.3	39.67	39.67	39.67	39.3	81,523
January 08, 2026	39.14	39.23	39.23	39.25	39.12	69,690
January 07, 2026	39.31	39.34	39.34	39.34	39.24	120,878
January 06, 2026	39.04	39.27	39.27	39.27	38.97	382,537
January 05, 2026	38.88	39.06	39.06	39.09	38.86	399,212
January 02, 2026	38.68	38.71	38.71	38.95	38.5	379,853
December 30, 2025	38.65	38.75	38.75	38.75	38.65	98,290
December 29, 2025	38.71	38.73	38.73	38.73	38.58	65,964
December 23, 2025	38.52	38.62	38.62	38.63	38.47	47,216
December 22, 2025	38.52	38.55	38.55	38.55	38.42	124,716
December 19, 2025	38.24	38.46	38.46	38.47	38.16	115,687
December 18, 2025	37.88	38.2	38.2	38.29	37.88	122,018
December 17, 2025	38.26	37.86	37.86	38.33	37.86	104,671
December 16, 2025	38.07	38.03	38.03	38.19	37.97	225,823
December 15, 2025	38.43	38.25	38.25	38.51	38.17	223,204
December 12, 2025	38.68	38.24	38.24	38.74	38.23	217,861
December 11, 2025	38.37	38.45	38.45	38.52	38.33	112,660
December 10, 2025	38.58	38.58	38.58	38.62	38.5	130,595
December 09, 2025	38.77	38.69	38.6	38.8	38.67	159,707
December 08, 2025	38.83	38.74	38.65	38.83	38.74	85,340
December 05, 2025	38.77	38.8	38.71	38.91	38.72	192,820
December 04, 2025	38.65	38.67	38.67	38.69	38.6	194,776
December 03, 2025	38.6	38.56	38.56	38.62	38.43	136,167
December 02, 2025	38.5	38.58	38.58	38.73	38.5	236,476
December 01, 2025	38.48	38.56	38.56	38.56	38.38	424,662
November 28, 2025	38.65	38.73	38.73	38.73	38.53	108,145
November 27, 2025	38.56	38.56	38.56	38.61	38.55	74,687
November 26, 2025	38.46	38.59	38.59	38.59	38.35	112,926
November 25, 2025	38.1	38.14	38.14	38.14	37.84	117,244
November 24, 2025	37.83	38.06	38.06	38.09	37.64	154,820
November 21, 2025	37.33	37.59	37.59	37.59	37.15	103,602
November 20, 2025	38.25	37.97	37.97	38.35	37.97	113,091
November 19, 2025	37.58	37.71	37.71	38	37.55	121,145
November 18, 2025	37.65	37.57	37.57	37.77	37.35	56,574
November 17, 2025	38.39	38.16	38.16	38.42	38	228,531
November 14, 2025	38.12	38.31	38.31	38.33	37.75	135,343
November 13, 2025	38.91	38.37	38.37	38.92	38.37	135,174
November 12, 2025	38.97	38.9	38.9	39.06	38.86	143,663
November 11, 2025	38.74	38.69	38.69	38.75	38.64	92,761
November 10, 2025	38.47	38.58	38.58	38.65	38.44	160,148
November 07, 2025	38.39	37.77	37.77	38.39	37.74	161,117
November 06, 2025	38.63	38.25	38.25	38.76	38.25	168,945
November 05, 2025	38.5	38.83	38.83	38.83	38.48	264,382
November 04, 2025	38.57	38.76	38.76	38.85	38.53	138,109
November 03, 2025	38.9	38.91	38.91	39.11	38.82	437,503
October 31, 2025	38.95	38.87	38.87	38.97	38.81	115,168
October 30, 2025	38.88	38.88	38.88	38.92	38.74	153,340
October 29, 2025	38.94	38.83	38.83	38.94	38.79	134,621
October 28, 2025	38.69	38.77	38.77	38.87	38.67	107,205
October 27, 2025	38.72	38.71	38.71	38.72	38.62	95,472
October 24, 2025	38.3	38.46	38.46	38.48	38.25	121,577
October 23, 2025	38.13	38.16	38.16	38.2	38.04	91,321
October 22, 2025	38.21	37.99	37.99	38.29	37.99	121,053
October 21, 2025	38.1	38.23	38.23	38.26	38.1	67,609
October 20, 2025	37.86	38.07	38.07	38.07	37.8	169,655
October 17, 2025	37.04	37.4	37.4	37.52	36.94	30,642
October 16, 2025	37.83	37.81	37.81	37.92	37.81	76,939

Deka MSCI World UCITS ETF (ELFW.DE) XETRA