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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.48	36.5	36.5	36.54	36.42	130,878
August 15, 2025	36.69	36.45	36.45	36.69	36.43	145,167
August 14, 2025	36.46	36.56	36.56	36.6	36.4	12,167
August 13, 2025	36.4	36.36	36.36	36.47	36.36	54,356
August 12, 2025	36.29	36.31	36.31	36.35	36.21	86,032
August 11, 2025	36.26	36.31	36.31	36.33	36.18	58,896
August 08, 2025	36.03	36.08	36.08	36.12	36.03	65,995
August 07, 2025	35.93	35.98	35.98	36.25	35.91	125,747
August 06, 2025	36	35.91	35.91	36.01	35.73	102,172
August 05, 2025	36.14	35.8	35.8	36.17	35.8	263,110
August 04, 2025	35.59	35.91	35.91	35.91	35.59	322,943
August 01, 2025	36.24	35.49	35.49	36.24	35.3	398,351
July 31, 2025	36.8	36.6	36.6	36.86	36.55	90,573
July 30, 2025	36.32	36.51	36.51	36.57	36.29	51,511
July 29, 2025	36.43	36.34	36.34	36.5	36.32	60,507
July 28, 2025	36.14	36.19	36.19	36.21	36.1	66,582
July 25, 2025	35.8	35.89	35.89	35.9	35.76	47,090
July 24, 2025	35.83	35.81	35.81	35.88	35.78	32,124
July 23, 2025	35.65	35.73	35.73	35.77	35.63	135,866
July 22, 2025	35.55	35.41	35.41	35.56	35.41	69,937
July 21, 2025	35.72	35.65	35.65	35.73	35.62	55,401
July 18, 2025	35.78	35.62	35.62	35.78	35.59	88,616
July 17, 2025	35.62	35.73	35.73	35.73	35.57	224,147
July 16, 2025	35.3	35.03	35.03	35.59	35.03	126,537
July 15, 2025	35.53	35.57	35.57	35.58	35.48	161,168
July 14, 2025	35.22	35.36	35.36	35.36	35.18	65,701
July 11, 2025	35.44	35.33	35.33	35.44	35.26	81,353
July 10, 2025	35.28	35.56	35.56	35.56	35.26	154,844
July 09, 2025	35.15	35.3	35.3	35.42	35.15	329,457
July 08, 2025	35.12	35.19	35.19	35.23	35.1	59,098
July 07, 2025	35.13	35.18	35.18	35.27	35.13	243,646
July 04, 2025	35.15	35.07	35.07	35.16	35.01	61,660
July 03, 2025	35.03	35.31	35.31	35.31	35	44,948
July 02, 2025	35	34.96	34.96	35.01	34.87	119,975
July 01, 2025	34.93	34.86	34.86	34.93	34.72	337,013
June 30, 2025	35.03	34.92	34.92	35.04	34.92	84,748
June 27, 2025	34.86	35	35	35	34.86	31,164
June 26, 2025	34.66	34.71	34.71	34.75	34.56	40,510
June 25, 2025	34.83	34.69	34.69	34.86	34.69	52,599
June 24, 2025	34.79	34.72	34.72	34.79	34.66	127,705
June 23, 2025	34.35	34.4	34.4	34.54	34.35	84,639
June 20, 2025	34.45	34.47	34.47	34.66	34.43	80,797
June 19, 2025	34.59	34.36	34.36	34.59	34.36	17,426
June 18, 2025	34.64	34.65	34.65	34.74	34.58	131,650
June 17, 2025	34.58	34.66	34.66	34.7	34.51	132,557
June 16, 2025	34.58	34.74	34.74	34.76	34.52	175,914
June 13, 2025	34.44	34.6	34.6	34.73	34.4	127,483
June 12, 2025	34.8	34.75	34.75	34.8	34.47	258,047
June 11, 2025	35.13	35.05	35.05	35.18	35.05	82,257
June 10, 2025	35.11	35.04	35.04	35.11	35.01	63,698
June 09, 2025	35.19	35.21	35.03	35.28	35.18	63,016
June 06, 2025	35	35.23	35.05	35.3	35	66,068
June 05, 2025	35.06	35.1	35.1	35.16	34.75	278,838
June 04, 2025	35.13	35.07	35.07	35.21	35.06	66,156
June 03, 2025	34.76	35.08	35.08	35.08	34.68	135,274
June 02, 2025	34.62	34.65	34.65	34.69	34.46	422,227
May 30, 2025	34.85	34.81	34.81	34.97	34.7	122,193
May 29, 2025	35.39	34.8	34.8	35.49	34.8	237,967
May 28, 2025	35.01	34.97	34.97	35.12	34.96	197,607
May 27, 2025	34.69	34.93	34.93	34.94	34.69	38,038

Deka MSCI World UCITS ETF (ELFW.DE) XETRA