Deka MSCI Europe MC UCITS ETF (EL43.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

12.67

-0.03

(-0.20%)

As of 01:12PM CEST. Market open.

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	12.66	12.67	12.65	12.67	12.67	38
Jun 27, 2024	12.66	12.70	12.63	12.70	12.70	159
Jun 26, 2024	12.79	12.79	12.66	12.72	12.72	570
Jun 25, 2024	12.77	12.77	12.72	12.72	12.72	136
Jun 24, 2024	12.70	12.85	12.70	12.85	12.85	2,920
Jun 21, 2024	12.80	12.80	12.73	12.74	12.74	3,560
Jun 20, 2024	12.72	12.85	12.72	12.82	12.82	768
Jun 19, 2024	12.74	12.74	12.68	12.68	12.68	2,249
Jun 18, 2024	12.71	12.77	12.69	12.77	12.77	1,737
Jun 17, 2024	12.65	12.69	12.58	12.65	12.65	1,335
Jun 14, 2024	12.81	12.81	12.57	12.57	12.57	3,822
Jun 13, 2024	12.91	12.91	12.77	12.85	12.85	2,537
Jun 12, 2024	12.85	13.01	12.85	13.01	13.01	7,477
Jun 11, 2024	13.00	13.00	12.84	12.86	12.86	293
Jun 10, 2024	12.89	12.98	12.89	12.98	12.98	256
Jun 10, 2024	0.27 Dividend
Jun 07, 2024	13.27	13.28	13.23	13.28	13.01	985
Jun 06, 2024	13.29	13.32	13.26	13.32	13.05	2,288
Jun 05, 2024	13.24	13.28	13.23	13.28	13.01	1,710
Jun 04, 2024	13.23	13.23	13.14	13.14	12.87	8
Jun 03, 2024	13.33	13.33	13.27	13.31	13.04	2,159
May 31, 2024	13.21	13.26	13.19	13.26	12.99	846
May 30, 2024	13.07	13.20	13.07	13.20	12.93	-
May 29, 2024	13.23	13.23	13.13	13.13	12.86	6,144
May 28, 2024	13.35	13.35	13.12	13.35	13.08	24,501
May 27, 2024	13.30	13.40	13.30	13.40	13.13	93
May 24, 2024	13.21	13.35	13.21	13.35	13.08	1,711
May 23, 2024	13.30	13.34	13.30	13.34	13.07	20
May 22, 2024	13.29	13.29	13.24	13.24	12.97	215
May 21, 2024	13.32	13.36	13.30	13.36	13.09	1,105
May 20, 2024	13.33	13.36	13.33	13.36	13.08	-
May 17, 2024	13.31	13.35	13.26	13.35	13.08	131
May 16, 2024	13.34	13.38	13.32	13.38	13.10	5,138
May 15, 2024	13.25	13.31	13.25	13.28	13.01	13,945
May 14, 2024	13.15	13.21	13.15	13.20	12.93	3,868
May 13, 2024	13.19	13.20	13.14	13.20	12.93	6,541
May 10, 2024	13.12	13.21	13.12	13.21	12.94	4,100
May 09, 2024	13.02	13.11	13.00	13.06	12.80	565
May 08, 2024	13.00	13.04	12.97	12.97	12.71	2,391
May 07, 2024	12.92	13.02	12.92	13.01	12.75	6,682
May 06, 2024	12.79	12.90	12.79	12.90	12.64	533
May 03, 2024	12.72	12.82	12.72	12.82	12.56	1,880
May 02, 2024	12.66	12.69	12.66	12.67	12.41	1,469
Apr 30, 2024	12.75	12.75	12.63	12.70	12.44	2,290
Apr 29, 2024	12.70	12.77	12.70	12.77	12.51	1,049
Apr 26, 2024	12.61	12.72	12.61	12.71	12.45	2,121
Apr 25, 2024	12.60	12.60	12.56	12.58	12.32	1,770
Apr 24, 2024	12.72	12.72	12.67	12.68	12.43	632
Apr 23, 2024	12.63	12.68	12.62	12.64	12.39	47
Apr 22, 2024	12.55	12.61	12.55	12.61	12.36	624
Apr 19, 2024	12.40	12.50	12.40	12.50	12.25	807
Apr 18, 2024	12.49	12.53	12.47	12.53	12.28	3,032
Apr 17, 2024	12.49	12.54	12.46	12.49	12.24	1,103
Apr 16, 2024	12.49	12.50	12.43	12.43	12.17	1,484
Apr 15, 2024	12.70	12.70	12.63	12.69	12.43	3,443
Apr 12, 2024	12.75	12.75	12.58	12.58	12.32	2,508
Apr 11, 2024	12.67	12.67	12.59	12.67	12.41	2,696
Apr 10, 2024	12.77	12.77	12.63	12.63	12.37	1,627
Apr 09, 2024	12.73	12.73	12.65	12.73	12.47	3,164
Apr 08, 2024	12.68	12.72	12.68	12.71	12.45	631
Apr 05, 2024	12.64	12.71	12.63	12.71	12.46	4,148
Apr 04, 2024	12.76	12.82	12.76	12.82	12.56	214
Apr 03, 2024	12.70	12.80	12.68	12.80	12.54	136
Apr 02, 2024	12.79	12.79	12.71	12.73	12.48	1,244
Mar 28, 2024	12.79	12.83	12.77	12.83	12.57	3,654
Mar 27, 2024	12.74	12.80	12.73	12.80	12.54	4,649
Mar 26, 2024	12.68	12.78	12.68	12.78	12.52	3,256
Mar 25, 2024	12.71	12.74	12.63	12.74	12.48	23,269
Mar 22, 2024	12.66	12.76	12.66	12.76	12.50	946
Mar 21, 2024	12.68	12.73	12.65	12.73	12.47	145
Mar 20, 2024	12.49	12.59	12.49	12.59	12.33	16,857
Mar 19, 2024	12.44	12.54	12.44	12.54	12.29	460
Mar 18, 2024	12.49	12.49	12.49	12.49	12.24	543
Mar 15, 2024	12.49	12.52	12.49	12.52	12.27	755
Mar 14, 2024	12.54	12.55	12.47	12.55	12.29	253
Mar 13, 2024	12.51	12.55	12.50	12.55	12.30	4,771
Mar 12, 2024	12.48	12.54	12.47	12.54	12.29	203
Mar 11, 2024	12.37	12.45	12.37	12.45	12.20	306
Mar 11, 2024	0.02 Dividend
Mar 08, 2024	12.48	12.51	12.45	12.51	12.23	1,171
Mar 07, 2024	12.35	12.46	12.35	12.46	12.18	131
Mar 06, 2024	12.33	12.38	12.33	12.36	12.09	4,132
Mar 05, 2024	12.31	12.37	12.31	12.37	12.10	7,117
Mar 04, 2024	12.40	12.40	12.31	12.40	12.13	270
Mar 01, 2024	12.34	12.44	12.34	12.44	12.17	2,269
Feb 29, 2024	12.37	12.38	12.33	12.38	12.11	1,015
Feb 28, 2024	12.37	12.37	12.30	12.37	12.10	7,509
Feb 27, 2024	12.37	12.39	12.35	12.35	12.08	351
Feb 26, 2024	12.40	12.40	12.35	12.35	12.08	796
Feb 23, 2024	12.43	12.47	12.40	12.47	12.19	2,204
Feb 22, 2024	12.44	12.44	12.40	12.40	12.13	1,878
Feb 21, 2024	12.32	12.34	12.28	12.34	12.07	756
Feb 20, 2024	12.32	12.35	12.28	12.35	12.08	8,839
Feb 19, 2024	12.30	12.33	12.22	12.22	11.95	3,777
Feb 16, 2024	12.31	12.37	12.28	12.37	12.10	11,437
Feb 15, 2024	12.22	12.29	12.22	12.29	12.02	3,607
Feb 14, 2024	12.12	12.19	12.12	12.19	11.92	2,811
Feb 13, 2024	12.19	12.19	12.05	12.12	11.85	22
Feb 12, 2024	12.15	12.26	12.15	12.26	12.00	458
Feb 09, 2024	12.12	12.16	12.09	12.16	11.89	189
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7300-0.0001(-0.01%)

CRUDE OIL82.52+0.78(+0.95%)

Bitcoin CAD84,391.24+730.75(+0.87%)

Deka MSCI Europe MC UCITS ETF (EL43.DE)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7300
-0.0001(-0.01%)

CRUDE OIL
82.52
+0.78(+0.95%)

Bitcoin CAD
84,391.24
+730.75(+0.87%)