Deka MSCI Emerging Markets UCITS ETF (ETR:EL40)
Germany · Delayed Price · Currency is EUR 49.64
-0.37 (-0.74%)
Aug 6, 2025, 5:36 PM CET
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 49.83 | 49.83 | 49.42 | 49.64 | 49.64 | -0.72% | 1,897 |
| Aug 5, 2025 | 49.94 | 50.04 | 49.94 | 50.00 | 50.00 | 0.66% | 4,571 |
| Aug 4, 2025 | 49.50 | 49.75 | 49.49 | 49.67 | 49.67 | 0.71% | 3,626 |
| Aug 1, 2025 | 49.75 | 49.75 | 49.02 | 49.32 | 49.32 | -1.99% | 6,935 |
| Jul 31, 2025 | 50.39 | 50.51 | 50.30 | 50.32 | 50.32 | -0.16% | 1,476 |
| Jul 30, 2025 | 50.33 | 50.56 | 50.33 | 50.40 | 50.40 | 0.08% | 2,067 |
| Jul 29, 2025 | 50.14 | 50.39 | 50.14 | 50.36 | 50.36 | 0.64% | 2,102 |
| Jul 28, 2025 | 50.00 | 50.04 | 49.72 | 50.04 | 50.04 | 0.60% | 3,315 |
| Jul 25, 2025 | 49.55 | 49.75 | 49.55 | 49.74 | 49.74 | -0.36% | 1,806 |
| Jul 24, 2025 | 50.07 | 50.45 | 49.86 | 49.92 | 49.92 | -0.46% | 1,963 |
| Jul 23, 2025 | 49.81 | 50.15 | 49.81 | 50.15 | 50.15 | 1.05% | 5,507 |
| Jul 22, 2025 | 49.44 | 49.63 | 49.43 | 49.63 | 49.63 | -0.76% | 1,342 |
| Jul 21, 2025 | 49.94 | 50.01 | 49.28 | 50.01 | 50.01 | 0.20% | 2,235 |
| Jul 18, 2025 | 49.87 | 49.97 | 49.86 | 49.91 | 49.91 | 0.08% | 1,791 |
| Jul 17, 2025 | 49.79 | 49.87 | 49.69 | 49.87 | 49.87 | 1.46% | 1,780 |
| Jul 16, 2025 | 49.43 | 49.43 | 49.15 | 49.15 | 49.15 | -0.26% | 1,780 |
| Jul 15, 2025 | 49.29 | 49.47 | 49.28 | 49.28 | 49.28 | 0.96% | 11,344 |
| Jul 14, 2025 | 48.72 | 48.81 | 48.65 | 48.81 | 48.81 | 0.12% | 976 |
| Jul 11, 2025 | 48.84 | 48.85 | 48.58 | 48.75 | 48.75 | -0.20% | 2,256 |
| Jul 10, 2025 | 48.66 | 48.85 | 48.53 | 48.85 | 48.85 | 0.56% | 861 |
| Jul 9, 2025 | 48.54 | 48.63 | 48.54 | 48.58 | 48.58 | -0.25% | 321 |
| Jul 8, 2025 | 48.72 | 48.72 | 48.60 | 48.70 | 48.70 | 0.23% | 3,556 |
| Jul 7, 2025 | 48.27 | 48.60 | 48.27 | 48.59 | 48.59 | 0.70% | 3,556 |
| Jul 4, 2025 | 48.39 | 48.43 | 48.25 | 48.25 | 48.25 | -2.27% | 10,773 |
| Jul 3, 2025 | 48.61 | 49.37 | 48.52 | 49.37 | 49.37 | 1.75% | 741 |
| Jul 2, 2025 | 48.42 | 48.52 | 48.28 | 48.52 | 48.52 | -0.04% | 2,226 |
| Jul 1, 2025 | 48.43 | 48.54 | 48.28 | 48.54 | 48.54 | 0.39% | 5,634 |
| Jun 30, 2025 | 48.35 | 48.41 | 48.28 | 48.35 | 48.35 | -0.56% | 1,534 |
| Jun 27, 2025 | 48.54 | 48.62 | 48.38 | 48.62 | 48.62 | -0.12% | 2,308 |
| Jun 26, 2025 | 48.46 | 48.68 | 48.43 | 48.68 | 48.68 | 0.04% | 2,308 |
| Jun 25, 2025 | 48.68 | 48.83 | 48.50 | 48.66 | 48.66 | 0.27% | 2,308 |
| Jun 24, 2025 | 48.48 | 48.53 | 48.26 | 48.53 | 48.53 | 1.93% | 1,296 |
| Jun 23, 2025 | 46.94 | 47.70 | 46.94 | 47.61 | 47.61 | 0.19% | 1,903 |
| Jun 20, 2025 | 47.55 | 47.81 | 47.49 | 47.52 | 47.52 | 0.78% | 1,633 |
| Jun 19, 2025 | 47.59 | 47.59 | 47.15 | 47.15 | 47.15 | -1.44% | 110 |
| Jun 18, 2025 | 47.91 | 47.91 | 47.59 | 47.84 | 47.84 | -0.42% | 2,179 |
| Jun 17, 2025 | 47.91 | 48.04 | 47.78 | 48.04 | 48.04 | -0.60% | 1,234 |
| Jun 16, 2025 | 47.84 | 48.33 | 47.84 | 48.33 | 48.33 | 1.09% | 3,445 |
| Jun 13, 2025 | 47.69 | 47.83 | 47.54 | 47.81 | 47.81 | -1.40% | 723 |
| Jun 12, 2025 | 48.49 | 48.49 | 48.08 | 48.49 | 48.49 | -0.70% | 8,639 |
| Jun 11, 2025 | 49.19 | 49.19 | 48.65 | 48.83 | 48.83 | 0.51% | 748 |
| Jun 10, 2025 | 48.61 | 48.71 | 48.49 | 48.58 | 48.58 | 0.35% | 3,774 |
| Jun 9, 2025 | 48.27 | 48.41 | 48.27 | 48.41 | 48.41 | 0.64% | 80 |
| Jun 6, 2025 | 47.81 | 48.10 | 47.81 | 48.10 | 48.10 | 0.17% | 4,539 |
| Jun 5, 2025 | 47.01 | 48.02 | 47.01 | 48.02 | 48.02 | 0.46% | 4,539 |
| Jun 4, 2025 | 47.48 | 47.95 | 47.41 | 47.80 | 47.80 | 1.19% | 4,521 |
| Jun 3, 2025 | 46.46 | 47.24 | 46.46 | 47.24 | 47.24 | 1.00% | 1,720 |
| Jun 2, 2025 | 46.52 | 46.79 | 46.52 | 46.77 | 46.77 | -0.64% | 8,033 |
| May 30, 2025 | 47.16 | 47.31 | 47.03 | 47.07 | 47.07 | -0.72% | 5,014 |
| May 29, 2025 | 47.95 | 47.95 | 47.41 | 47.41 | 47.41 | -0.29% | 278 |