Deka MSCI USA Climate Change ESG CTB UCITS ETF (ETR:D6RQ)
Germany · Delayed Price · Currency is EUR 69.01
+0.37 (0.54%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:D6RQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 69.06 | 69.06 | 68.97 | 69.01 | 69.01 | 0.54% | 4,647 |
| Sep 21, 2026 | 67.92 | 68.64 | 67.92 | 68.64 | 68.64 | 2.13% | 2,432 |
| Sep 18, 2026 | 67.49 | 67.49 | 67.21 | 67.21 | 67.21 | -0.04% | 676 |
| Sep 17, 2026 | 66.84 | 67.24 | 66.84 | 67.24 | 67.24 | 1.10% | 1,915 |
| Sep 16, 2026 | 66.23 | 66.56 | 66.23 | 66.51 | 66.51 | 0.62% | 406 |
| Sep 15, 2026 | 66.16 | 66.21 | 66.04 | 66.10 | 66.10 | -0.32% | 1,184 |
| Sep 14, 2026 | 66.14 | 66.31 | 66.00 | 66.31 | 66.31 | -0.32% | 1,941 |
| Sep 11, 2026 | 66.07 | 66.57 | 66.00 | 66.52 | 66.52 | 1.16% | 5,609 |
| Sep 10, 2026 | 66.04 | 66.04 | 65.62 | 65.76 | 65.76 | -0.17% | 1,376 |
| Sep 9, 2026 | 66.32 | 66.32 | 65.84 | 65.93 | 65.87 | -0.77% | 539 |
| Sep 8, 2026 | 66.33 | 66.44 | 66.24 | 66.44 | 66.38 | 0.06% | 1,774 |
| Sep 7, 2026 | 66.52 | 66.52 | 66.25 | 66.40 | 66.34 | -0.03% | 1,527 |
| Sep 4, 2026 | 66.78 | 66.88 | 66.32 | 66.42 | 66.36 | -0.73% | 1,632 |
| Sep 3, 2026 | 66.20 | 66.91 | 66.17 | 66.91 | 66.85 | 1.06% | 254 |
| Sep 2, 2026 | 66.16 | 66.32 | 65.97 | 66.21 | 66.15 | -0.12% | 377 |
| Sep 1, 2026 | 66.76 | 66.76 | 66.10 | 66.29 | 66.23 | -0.39% | 2,271 |
| Aug 31, 2026 | 66.81 | 66.81 | 66.53 | 66.55 | 66.49 | -1.14% | 7,256 |
| Aug 28, 2026 | 66.81 | 67.33 | 66.81 | 67.32 | 67.26 | 0.79% | 359 |
| Aug 27, 2026 | 66.40 | 66.79 | 66.40 | 66.79 | 66.73 | 1.20% | 658 |
| Aug 26, 2026 | 66.14 | 66.32 | 65.96 | 66.00 | 65.94 | -0.33% | 1,137 |
| Aug 25, 2026 | 66.08 | 66.22 | 66.07 | 66.22 | 66.16 | 0.32% | 764 |
| Aug 24, 2026 | 65.90 | 66.01 | 65.80 | 66.01 | 65.95 | -0.17% | 1,376 |
| Aug 21, 2026 | 65.77 | 66.12 | 65.77 | 66.12 | 66.06 | 0.24% | 126 |
| Aug 20, 2026 | 66.33 | 66.34 | 65.96 | 65.96 | 65.90 | -0.56% | 364 |
| Aug 19, 2026 | 66.17 | 66.33 | 66.16 | 66.33 | 66.27 | 0.02% | 213 |
| Aug 18, 2026 | 66.52 | 66.52 | 66.32 | 66.32 | 66.26 | -1.16% | 667 |
| Aug 17, 2026 | 67.25 | 67.25 | 66.85 | 67.10 | 67.04 | 0.22% | 2,508 |
| Aug 14, 2026 | 67.54 | 67.54 | 66.95 | 66.95 | 66.89 | -0.80% | 963 |
| Aug 13, 2026 | 67.30 | 67.49 | 67.20 | 67.49 | 67.43 | 0.72% | 232 |
| Aug 12, 2026 | 67.02 | 67.11 | 67.01 | 67.01 | 66.95 | -0.12% | 3,141 |
| Aug 11, 2026 | 67.25 | 67.41 | 67.09 | 67.09 | 67.03 | -0.21% | 380 |
| Aug 10, 2026 | 67.34 | 67.34 | 67.05 | 67.23 | 67.17 | -0.06% | 2,384 |
| Aug 7, 2026 | 66.92 | 67.27 | 66.90 | 67.27 | 67.21 | 0.55% | 1,025 |
| Aug 6, 2026 | 66.86 | 66.90 | 66.84 | 66.90 | 66.84 | -0.07% | 132 |
| Aug 5, 2026 | 67.28 | 67.45 | 66.95 | 66.95 | 66.89 | 0.03% | 2,087 |
| Aug 4, 2026 | 66.18 | 66.93 | 66.16 | 66.93 | 66.87 | 1.53% | 600 |
| Aug 3, 2026 | 65.25 | 65.92 | 65.25 | 65.92 | 65.86 | 1.98% | 2,998 |
| Jul 31, 2026 | 64.89 | 65.05 | 64.64 | 64.64 | 64.58 | 1.16% | 6,040 |
| Jul 30, 2026 | 63.82 | 64.00 | 63.74 | 63.90 | 63.84 | -0.85% | 1,831 |
| Jul 29, 2026 | 65.05 | 65.18 | 64.45 | 64.45 | 64.39 | -1.01% | 349 |
| Jul 28, 2026 | 64.85 | 65.11 | 64.62 | 65.11 | 65.05 | 0.46% | 321 |
| Jul 27, 2026 | 65.66 | 65.83 | 64.81 | 64.81 | 64.75 | -0.81% | 1,344 |
| Jul 24, 2026 | 65.09 | 65.37 | 65.09 | 65.34 | 65.28 | 0.57% | 2,867 |
| Jul 23, 2026 | 66.02 | 66.02 | 64.92 | 64.97 | 64.91 | -2.39% | 587 |
| Jul 22, 2026 | 66.22 | 66.56 | 66.17 | 66.56 | 66.50 | 0.21% | 1,848 |
| Jul 21, 2026 | 66.15 | 66.42 | 66.09 | 66.42 | 66.36 | 0.24% | 2,527 |
| Jul 20, 2026 | 65.77 | 66.55 | 65.77 | 66.26 | 66.20 | 0.59% | 1,863 |
| Jul 17, 2026 | 65.77 | 65.87 | 65.41 | 65.87 | 65.81 | -1.51% | 1,174 |
| Jul 16, 2026 | 67.02 | 67.02 | 66.56 | 66.88 | 66.82 | -0.27% | 2,549 |
| Jul 15, 2026 | 67.26 | 67.52 | 67.00 | 67.06 | 67.00 | -0.04% | 2,186 |