Skip to main content
logo
Deka Active Eur High Yield UCITs ETF (ETR:D6RJ)
Germany flag Germany · Delayed Price · Currency is EUR
96.21
+0.01 (0.01%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:D6RJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202696.0996.2196.0996.2196.210.01%13
Sep 21, 202695.7096.2095.7096.2096.200.28%12
Sep 18, 202695.9896.0995.9395.9395.93-0.25%78
Sep 17, 202695.7396.1795.7396.1796.170.30%34
Sep 16, 202695.4895.8795.4895.8795.870.75%70
Sep 15, 202695.4495.4495.1695.1695.16-0.06%3,524
Sep 14, 202695.6395.6395.2295.2295.22-0.64%229
Sep 11, 202695.7895.8395.6895.8395.830.33%5
Sep 10, 202695.9695.9695.5295.5295.52-0.22%29
Sep 9, 202696.1496.1895.7395.7395.73-0.34%386
Sep 8, 202695.9896.1295.9896.0596.050.05%237
Sep 7, 202696.1096.1095.9996.0096.00-0.39%188
Sep 4, 202696.0996.3796.0996.3796.370.56%1,208
Sep 3, 202696.0296.0295.8495.8495.84-0.39%302
Sep 2, 202696.0896.2195.8896.2196.21-0.04%167
Sep 1, 202696.3896.3895.9196.2596.25-0.35%930
Aug 31, 202696.3896.5896.3196.5896.580.42%13
Aug 28, 202696.3896.3896.1896.1896.18-0.40%2
Aug 27, 202696.4296.5796.4196.5796.57-0.06%114
Aug 26, 202696.4296.6296.4296.6296.620.43%103
Aug 25, 202696.2996.3596.2196.2196.21-0.21%308
Aug 24, 202696.2596.4096.1596.4096.400.15%8
Aug 21, 202696.1896.3796.1896.2696.26-0.13%74
Aug 20, 202696.2796.3996.2796.3996.39-0.01%115
Aug 19, 202696.1796.4096.1796.4096.400.41%57
Aug 18, 202696.3996.4896.0096.0096.00-0.30%208
Aug 17, 202696.4996.6496.2996.2996.29-0.15%829
Aug 14, 202696.4396.6496.4396.4496.440.10%1,532
Aug 13, 202696.3196.3596.3196.3496.34-0.14%8
Aug 12, 202696.3996.4996.3996.4896.48-0.11%667
Aug 11, 202696.3396.5896.3396.5896.580.05%187
Aug 10, 202696.3396.5696.3296.5396.530.02%19
Aug 7, 202697.6898.0697.6898.0696.510.17%2,585
Aug 6, 202697.6597.9097.6197.9096.350.06%2
Aug 5, 202697.6197.8497.6197.8496.300.09%1,419
Aug 4, 202697.6397.7697.5897.7696.21-0.16%50
Aug 3, 202697.4197.9197.4197.9196.360.35%260
Jul 31, 202697.3797.5797.3797.5796.020.11%573
Jul 30, 202696.9897.4696.9897.4695.920.32%123
Jul 29, 202697.3097.3097.1597.1595.61-0.35%125
Jul 28, 202697.5497.5497.1497.4995.95-0.27%55
Jul 27, 202697.2697.7597.2697.7596.210.33%337
Jul 24, 202697.1897.4397.1897.4395.890.04%513
Jul 23, 202697.5897.5897.3997.3995.85-0.53%21
Jul 22, 202697.6697.9197.6197.9196.360.04%3,544
Jul 21, 202697.6997.8797.6797.8796.320.04%6
Jul 20, 202697.6597.8497.6497.8496.29-0.04%184
Jul 17, 202697.7397.8897.6897.8896.33-0.04%2,551
Jul 16, 202697.8197.9297.7097.9296.37-0.09%106
Jul 15, 202697.8098.0197.6998.0196.46-0.06%77