Canada markets open in 2 hours 48 minutes

Deka MSCI USA MC UCITS ETF (EL41.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
27.11+0.15 (+0.56%)
As of 09:04AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202427.1127.1127.1127.1127.111,741
Jun 27, 202426.9326.9726.8726.9726.971,741
Jun 26, 202426.9826.9826.9226.9226.92563
Jun 25, 202427.1627.1626.9227.0127.01442
Jun 24, 202427.0627.2726.9827.2727.27826
Jun 21, 202427.0427.1127.0427.0527.05927
Jun 20, 202427.0327.1527.0327.0927.09224
Jun 19, 202426.9926.9926.8026.8026.802,422
Jun 18, 202426.8827.0026.8827.0027.00292
Jun 17, 202426.9126.9126.6726.7826.78404
Jun 14, 202426.8726.8926.7226.8126.81888
Jun 13, 202426.7826.8926.7326.8926.8942
Jun 12, 202426.8227.0126.7627.0027.001,341
Jun 11, 202426.8126.8326.7226.8326.831,110
Jun 10, 202426.6326.8426.4726.8426.841,788
Jun 07, 202426.6926.7826.5826.7026.702,663
Jun 06, 202426.7626.8126.6626.6626.661,220
Jun 05, 202426.6526.8426.6126.8426.841,280
Jun 04, 202426.6126.6526.4926.4926.49528
Jun 03, 202427.0627.2026.7926.8026.801,972
May 31, 202426.8026.8426.6726.7026.701,465
May 30, 202426.7526.7826.7226.7826.7895
May 29, 202426.8626.9226.7626.8426.841,132
May 28, 202427.1927.1927.0827.0827.082,696
May 27, 202427.0827.4527.0827.4527.452,209
May 24, 202427.0527.2527.0427.2527.25243
May 23, 202427.4527.4527.2627.3127.31211
May 22, 202427.4427.4927.3727.3727.37195
May 21, 202427.5127.5127.4627.4927.491,585
May 20, 202427.4527.5427.4527.5427.54-
May 17, 202427.4427.4927.3927.4527.459
May 16, 202427.6027.6027.5627.5927.59275
May 15, 202427.3927.5727.3727.5727.57444
May 14, 202427.3027.4327.3027.4027.401
May 13, 202427.4027.4327.3927.4327.43344
May 10, 202427.4227.4627.4127.4527.4599
May 09, 202427.1927.2627.1927.2627.26151
May 08, 202427.2827.2827.1927.2627.26117
May 07, 202427.2627.3627.2627.3627.361,180
May 06, 202427.1127.2227.1127.2227.22519
May 03, 202426.8326.9126.8126.8826.88211
May 02, 202426.8326.9426.8326.8826.881,695
Apr 30, 202427.1427.1426.9727.0727.071,749
Apr 29, 202426.9927.0726.9927.0727.07116
Apr 26, 202426.7727.1126.7426.9926.997,676
Apr 25, 202427.0327.0326.5826.6726.679,455
Apr 24, 202426.7827.0126.7826.9626.963,708
Apr 23, 202426.6326.8926.6326.8926.89732
Apr 22, 202426.4926.5526.4226.5026.50384
Apr 19, 202426.3826.5026.3426.5026.504,742
Apr 18, 202426.5326.7426.5226.7426.74348
Apr 17, 202426.6726.7626.6126.6126.617
Apr 16, 202426.8126.8126.6126.7426.74585
Apr 15, 202427.3227.4227.1427.2427.245,514
Apr 12, 202427.5027.5027.2827.2827.28105
Apr 11, 202427.3627.4027.1427.3527.356,052
Apr 10, 202427.5727.5827.4127.4727.47536
Apr 09, 202427.4827.4827.3227.4227.423,295
Apr 08, 202427.3827.5727.3327.5727.571,730
Apr 05, 202427.2327.4327.2227.4327.433,695
Apr 04, 202427.5527.6827.5527.6727.678,243
Apr 03, 202427.6027.6027.4927.5927.59519
Apr 02, 202428.0828.0827.5027.6427.642,845
Mar 28, 202427.9228.0827.9228.0828.08883
Mar 27, 202427.5927.7027.4927.5827.58763
Mar 26, 202427.5727.6827.5327.6827.681,231
Mar 25, 202427.5927.5927.4527.5927.592,059
Mar 22, 202427.6827.7727.4827.4827.484,293
Mar 21, 202427.3627.6927.3527.6927.69573
Mar 20, 202427.0127.1627.0127.1627.162,833
Mar 19, 202426.9227.0526.7927.0527.055,683
Mar 18, 202426.7827.0026.7527.0027.002,781
Mar 15, 202426.9326.9326.7026.7026.704,032
Mar 14, 202427.0827.1326.8226.9226.922,046
Mar 13, 202427.0027.1626.9727.1627.162,941
Mar 12, 202426.9827.0226.9226.9226.9210,786
Mar 11, 202427.0027.0026.8326.8326.8312,049
Mar 08, 202427.0827.1927.0127.0827.0810,135
Mar 07, 202426.8627.0826.8027.0027.003,165
Mar 06, 202426.8126.9926.7826.9926.9915,340
Mar 05, 202427.0127.0226.8226.9026.909,145
Mar 04, 202426.8727.0926.8727.0927.09123,848
Mar 01, 202426.8226.9226.7026.9226.921,979
Feb 29, 202426.5326.7426.4826.7426.7457,621
Feb 28, 202426.5126.5926.4526.5926.59633
Feb 27, 202426.3426.4826.3026.4826.483,436
Feb 26, 202426.3626.3926.2526.3926.39270
Feb 23, 202426.3226.4426.2726.4426.441,583
Feb 22, 202426.0126.4126.0126.4126.418,139
Feb 21, 202426.0026.0125.9826.0026.00988
Feb 20, 202426.1726.1926.0326.0326.0375,263
Feb 19, 202426.2326.3326.2126.3326.336,526
Feb 16, 202426.4926.4926.3926.3926.391,432
Feb 15, 202426.3426.4126.2326.4126.411,256
Feb 14, 202425.9626.1725.9626.1726.17312
Feb 13, 202426.2526.2525.8325.8925.8966,973
Feb 12, 202426.0126.2626.0126.2526.254,621
Feb 09, 202425.9426.0625.9425.9825.98332
Feb 08, 202425.8225.9225.8025.8025.809,503
Feb 07, 202425.7425.9225.6725.9225.921,999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...