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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.39	39.43	39.43	39.5	39.19	236,921
February 19, 2026	39.33	39.28	39.28	39.37	39.14	159,566
February 18, 2026	39.07	39.34	39.34	39.34	39.07	122,180
February 17, 2026	38.83	38.92	38.92	38.97	38.65	198,646
February 16, 2026	38.88	38.8	38.8	38.96	38.77	245,055
February 13, 2026	38.78	38.9	38.9	38.97	38.6	296,915
February 12, 2026	39.45	38.94	38.94	39.45	38.94	71,093
February 11, 2026	39.28	39.28	39.28	39.58	39.14	165,442
February 10, 2026	39.21	39.3	39.3	39.39	39.2	226,876
February 09, 2026	39.12	39.23	39.23	39.23	38.84	173,333
February 06, 2026	38.47	39.03	39.03	39.03	38.47	125,991
February 05, 2026	38.96	38.65	38.65	39.01	38.46	427,608
February 04, 2026	39.09	39.03	39.03	39.23	39.01	405,107
February 03, 2026	39.41	39.13	39.13	39.5	39.13	388,809
February 02, 2026	38.59	39.3	39.3	39.32	38.59	493,123
January 30, 2026	38.59	38.91	38.91	38.96	38.58	154,593
January 29, 2026	38.93	38.6	38.6	39.05	38.5	128,288
January 28, 2026	38.98	38.92	38.92	38.98	38.86	134,017
January 27, 2026	39.09	38.88	38.88	39.1	38.87	95,442
January 26, 2026	38.88	38.93	38.93	38.96	38.72	141,564
January 23, 2026	39.14	39.09	39.09	39.14	39	170,136
January 22, 2026	39.2	39.16	39.16	39.32	39.09	121,203
January 21, 2026	38.71	38.88	38.88	38.97	38.48	75,354
January 20, 2026	38.89	38.87	38.87	38.92	38.59	185,838
January 19, 2026	39.28	39.2	39.2	39.39	39.16	258,868
January 16, 2026	39.82	39.78	39.78	39.86	39.64	239,939
January 15, 2026	39.61	39.84	39.84	39.89	39.61	379,013
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

Deka MSCI World UCITS ETF (ELFW.DE) XETRA