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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	37.78	37.84	37.84	38.02	37.77	220,627
October 14, 2025	37.51	37.66	37.66	37.66	37.42	89,786
October 13, 2025	37.62	37.81	37.81	37.81	37.56	137,233
October 10, 2025	38.23	37.52	37.52	38.32	37.5	202,465
October 09, 2025	38.27	38.26	38.26	38.32	38.21	95,810
October 08, 2025	38.06	38.24	38.24	38.25	38.03	175,884
October 07, 2025	37.96	37.9	37.9	38.13	37.9	97,020
October 06, 2025	37.96	37.97	37.97	38.11	37.9	256,822
October 03, 2025	37.84	37.84	37.84	37.86	37.75	82,098
October 02, 2025	37.67	37.69	37.69	37.74	37.63	71,134
October 01, 2025	37.11	37.56	37.56	37.56	37.08	457,832
September 30, 2025	37.27	37.27	37.27	37.32	37.18	99,870
September 29, 2025	37.37	37.32	37.32	37.44	37.3	86,245
September 26, 2025	37.19	37.21	37.21	37.35	37.15	62,532
September 25, 2025	37.12	37.19	37.19	37.22	36.98	81,661
September 24, 2025	37.18	37.24	37.24	37.34	37.14	45,113
September 23, 2025	37.31	37.3	37.3	37.38	37.27	51,626
September 22, 2025	37.25	37.26	37.26	37.28	37.1	71,610
September 19, 2025	37.07	37.19	37.19	37.25	37.05	92,308
September 18, 2025	36.99	37.15	37.15	37.19	36.96	152,573
September 17, 2025	36.77	36.75	36.75	36.82	36.72	80,599
September 16, 2025	37.05	36.76	36.76	37.06	36.75	50,893
September 15, 2025	37.05	37.07	37.07	37.09	36.99	151,397
September 12, 2025	36.98	37.02	37.02	37.03	36.96	251,599
September 11, 2025	36.89	37	37	37.02	36.85	97,310
September 10, 2025	36.85	36.78	36.78	36.91	36.78	128,456
September 09, 2025	36.63	36.68	36.62	36.69	36.61	59,007
September 08, 2025	36.64	36.66	36.59	36.69	36.58	100,628
September 05, 2025	36.85	36.44	36.44	36.85	36.38	155,796
September 04, 2025	36.54	36.68	36.68	36.71	36.54	53,853
September 03, 2025	36.42	36.39	36.39	36.5	36.39	85,105
September 02, 2025	36.47	36.1	36.1	36.5	36.1	146,039
September 01, 2025	36.45	36.53	36.53	36.53	36.44	373,245
August 29, 2025	36.75	36.44	36.44	36.75	36.43	108,306
August 28, 2025	36.81	36.71	36.71	36.84	36.67	39,702
August 27, 2025	36.77	36.81	36.81	36.84	36.77	49,445
August 26, 2025	36.56	36.53	36.53	36.56	36.48	124,178
August 25, 2025	36.53	36.6	36.6	36.62	36.52	53,569
August 22, 2025	36.39	36.65	36.65	36.67	36.39	51,866
August 21, 2025	36.43	36.44	36.44	36.45	36.27	57,921
August 20, 2025	36.4	36.3	36.3	36.45	36.12	105,952
August 19, 2025	36.49	36.49	36.49	36.59	36.48	147,757
August 18, 2025	36.48	36.5	36.5	36.54	36.42	130,878

Deka MSCI World UCITS ETF (ELFW.DE) XETRA