Deka S&P 500 UCITS ETF (ETR:D6RI)
Germany · Delayed Price · Currency is EUR 140.97
+0.94 (0.67%)
At close: Sep 22, 2026
ETR:D6RI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 140.84 | 141.08 | 140.74 | 140.97 | 140.97 | 0.67% | 5,499 |
| Sep 21, 2026 | 139.26 | 140.02 | 139.19 | 140.02 | 140.02 | 1.33% | 5,391 |
| Sep 18, 2026 | 138.65 | 138.65 | 138.12 | 138.18 | 138.18 | 0.05% | 1,304 |
| Sep 17, 2026 | 137.76 | 138.11 | 137.76 | 138.11 | 138.11 | 0.71% | 1,386 |
| Sep 16, 2026 | 136.87 | 137.25 | 136.87 | 137.14 | 137.14 | 0.46% | 1,831 |
| Sep 15, 2026 | 136.84 | 136.98 | 136.51 | 136.51 | 136.51 | -0.44% | 3,457 |
| Sep 14, 2026 | 136.79 | 137.12 | 136.79 | 137.12 | 137.12 | -0.18% | 1,267 |
| Sep 11, 2026 | 136.53 | 137.37 | 136.44 | 137.37 | 137.37 | 1.02% | 858 |
| Sep 10, 2026 | 136.68 | 136.68 | 135.85 | 135.98 | 135.98 | -0.30% | 922 |
| Sep 9, 2026 | 137.31 | 137.31 | 136.62 | 136.62 | 136.39 | -0.73% | 723 |
| Sep 8, 2026 | 137.81 | 137.84 | 137.57 | 137.62 | 137.39 | -0.13% | 1,076 |
| Sep 7, 2026 | 138.25 | 138.25 | 137.74 | 137.81 | 137.57 | -0.16% | 2,354 |
| Sep 4, 2026 | 138.62 | 138.74 | 138.03 | 138.03 | 137.79 | -0.47% | 930 |
| Sep 3, 2026 | 137.41 | 138.68 | 137.41 | 138.68 | 138.44 | 0.67% | 3,305 |
| Sep 2, 2026 | 137.27 | 137.78 | 136.82 | 137.76 | 137.52 | 0.25% | 1,251 |
| Sep 1, 2026 | 137.88 | 137.88 | 137.00 | 137.41 | 137.17 | - | 4,791 |
| Aug 31, 2026 | 138.19 | 138.19 | 137.40 | 137.40 | 137.17 | -1.26% | 1,344 |
| Aug 28, 2026 | 138.05 | 139.16 | 137.96 | 139.16 | 138.93 | 0.98% | 1,051 |
| Aug 27, 2026 | 137.48 | 137.84 | 137.48 | 137.82 | 137.58 | 0.62% | 604 |
| Aug 26, 2026 | 136.79 | 136.96 | 136.78 | 136.96 | 136.73 | 0.22% | 621 |
| Aug 25, 2026 | 136.95 | 136.99 | 136.46 | 136.66 | 136.42 | 0.14% | 2,230 |
| Aug 24, 2026 | 136.38 | 136.47 | 136.28 | 136.47 | 136.24 | -0.26% | 449 |
| Aug 21, 2026 | 136.13 | 136.83 | 136.13 | 136.83 | 136.59 | 0.07% | 1,103 |
| Aug 20, 2026 | 137.39 | 137.39 | 136.74 | 136.74 | 136.50 | -0.78% | 4,404 |
| Aug 19, 2026 | 137.96 | 138.04 | 137.64 | 137.81 | 137.57 | -0.34% | 774 |
| Aug 18, 2026 | 138.70 | 138.70 | 138.23 | 138.27 | 138.04 | -1.02% | 10,171 |
| Aug 17, 2026 | 139.90 | 139.90 | 139.42 | 139.69 | 139.45 | -0.11% | 3,329 |
| Aug 14, 2026 | 140.50 | 140.51 | 139.85 | 139.85 | 139.61 | -0.35% | 1,478 |
| Aug 13, 2026 | 139.96 | 140.80 | 139.92 | 140.34 | 140.10 | 0.55% | 556 |
| Aug 12, 2026 | 139.46 | 139.66 | 139.42 | 139.58 | 139.34 | 0.05% | 4,010 |
| Aug 11, 2026 | 139.66 | 139.95 | 139.51 | 139.51 | 139.27 | -0.17% | 769 |
| Aug 10, 2026 | 139.68 | 139.74 | 139.54 | 139.74 | 139.50 | 0.10% | 2,797 |
| Aug 7, 2026 | 139.17 | 139.60 | 139.04 | 139.60 | 139.36 | 0.33% | 2,309 |
| Aug 6, 2026 | 139.25 | 139.39 | 139.14 | 139.14 | 138.90 | -0.26% | 1,918 |
| Aug 5, 2026 | 139.88 | 139.99 | 139.50 | 139.50 | 139.26 | 0.35% | 4,811 |
| Aug 4, 2026 | 137.67 | 139.01 | 137.37 | 139.01 | 138.78 | 1.46% | 4,178 |
| Aug 3, 2026 | 135.77 | 137.01 | 135.68 | 137.01 | 136.78 | 1.95% | 6,938 |
| Jul 31, 2026 | 134.80 | 135.17 | 134.39 | 134.39 | 134.16 | 0.83% | 1,163 |
| Jul 30, 2026 | 133.34 | 133.77 | 133.11 | 133.29 | 133.06 | -1.02% | 2,159 |
| Jul 29, 2026 | 135.78 | 135.96 | 134.66 | 134.66 | 134.43 | -0.76% | 2,028 |
| Jul 28, 2026 | 135.27 | 135.84 | 135.25 | 135.69 | 135.46 | 0.36% | 1,017 |
| Jul 27, 2026 | 136.35 | 136.56 | 135.20 | 135.20 | 134.97 | -0.61% | 1,174 |
| Jul 24, 2026 | 135.31 | 136.03 | 135.31 | 136.03 | 135.80 | 0.61% | 1,948 |
| Jul 23, 2026 | 136.33 | 136.33 | 135.00 | 135.21 | 134.98 | -1.28% | 798 |
| Jul 22, 2026 | 136.31 | 136.96 | 136.31 | 136.96 | 136.72 | 0.21% | 870 |
| Jul 21, 2026 | 136.26 | 136.67 | 136.11 | 136.67 | 136.44 | 0.10% | 1,614 |
| Jul 20, 2026 | 135.58 | 136.53 | 135.58 | 136.53 | 136.30 | 0.41% | 2,345 |
| Jul 17, 2026 | 135.61 | 136.16 | 135.61 | 135.97 | 135.74 | -1.12% | 2,409 |
| Jul 16, 2026 | 137.30 | 137.51 | 137.05 | 137.51 | 137.27 | -0.03% | 3,633 |
| Jul 15, 2026 | 137.61 | 137.75 | 137.55 | 137.55 | 137.31 | 0.31% | 1,948 |