Deka MSCI Europe MC UCITS ETF (ETR:EL43)
Germany · Delayed Price · Currency is EUR 14.25
-0.27 (-1.85%)
Aug 1, 2025, 5:36 PM CET
ETR:EL43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.36 | 14.36 | 14.21 | 14.25 | 14.25 | -1.86% | 10,814 |
| Jul 31, 2025 | 14.64 | 14.64 | 14.52 | 14.52 | 14.52 | -0.07% | 4,381 |
| Jul 30, 2025 | 14.61 | 14.61 | 14.53 | 14.53 | 14.53 | -0.68% | 2,305 |
| Jul 29, 2025 | 14.57 | 14.64 | 14.57 | 14.63 | 14.63 | 0.21% | 1,720 |
| Jul 28, 2025 | 14.70 | 14.70 | 14.56 | 14.60 | 14.60 | 0.27% | 4,175 |
| Jul 25, 2025 | 14.58 | 14.61 | 14.56 | 14.56 | 14.56 | -0.75% | 4,174 |
| Jul 24, 2025 | 14.62 | 14.67 | 14.62 | 14.67 | 14.67 | 0.48% | 5,600 |
| Jul 23, 2025 | 14.54 | 14.60 | 14.54 | 14.60 | 14.60 | 1.04% | 15,133 |
| Jul 22, 2025 | 14.43 | 14.45 | 14.35 | 14.45 | 14.45 | -0.21% | 16,209 |
| Jul 21, 2025 | 14.47 | 14.48 | 14.42 | 14.48 | 14.48 | -0.07% | 27,164 |
| Jul 18, 2025 | 14.45 | 14.49 | 14.44 | 14.49 | 14.49 | 0.69% | 6,305 |
| Jul 17, 2025 | 14.34 | 14.39 | 14.32 | 14.39 | 14.39 | 0.84% | 7,335 |
| Jul 16, 2025 | 14.31 | 14.33 | 14.27 | 14.27 | 14.27 | -0.70% | 7,027 |
| Jul 15, 2025 | 14.39 | 14.43 | 14.37 | 14.37 | 14.37 | -0.28% | 6,069 |
| Jul 14, 2025 | 14.27 | 14.41 | 14.27 | 14.41 | 14.41 | -0.14% | 11,620 |
| Jul 11, 2025 | 14.48 | 14.48 | 14.40 | 14.43 | 14.43 | -0.89% | 3,098 |
| Jul 10, 2025 | 14.49 | 14.56 | 14.48 | 14.56 | 14.56 | 0.62% | 2,142 |
| Jul 9, 2025 | 14.38 | 14.48 | 14.38 | 14.47 | 14.47 | 0.42% | 2,785 |
| Jul 8, 2025 | 14.33 | 14.41 | 14.30 | 14.41 | 14.41 | 0.28% | 3,325 |
| Jul 7, 2025 | 14.28 | 14.37 | 14.28 | 14.37 | 14.37 | 0.35% | 4,661 |
| Jul 4, 2025 | 14.31 | 14.32 | 14.25 | 14.32 | 14.32 | -0.49% | 11,119 |
| Jul 3, 2025 | 14.32 | 14.39 | 14.31 | 14.39 | 14.39 | 0.63% | 1,904 |
| Jul 2, 2025 | 14.31 | 14.31 | 14.24 | 14.30 | 14.30 | 0.35% | 3,816 |
| Jul 1, 2025 | 14.30 | 14.30 | 14.23 | 14.25 | 14.25 | -0.42% | 7,480 |
| Jun 30, 2025 | 14.36 | 14.36 | 14.26 | 14.31 | 14.31 | -0.62% | 7,474 |
| Jun 27, 2025 | 14.27 | 14.40 | 14.27 | 14.40 | 14.40 | 1.12% | 1,689 |
| Jun 26, 2025 | 14.19 | 14.24 | 14.17 | 14.24 | 14.24 | 0.56% | 2,222 |
| Jun 25, 2025 | 14.23 | 14.26 | 14.15 | 14.16 | 14.16 | -0.49% | 31,902 |
| Jun 24, 2025 | 14.25 | 14.25 | 14.18 | 14.23 | 14.23 | 0.92% | 62,160 |
| Jun 23, 2025 | 14.06 | 14.10 | 14.03 | 14.10 | 14.10 | -0.28% | 1,090 |
| Jun 20, 2025 | 14.13 | 14.18 | 14.12 | 14.14 | 14.14 | 0.43% | 4,951 |
| Jun 19, 2025 | 14.12 | 14.13 | 14.08 | 14.08 | 14.08 | -0.91% | 3,169 |
| Jun 18, 2025 | 14.21 | 14.21 | 14.13 | 14.21 | 14.21 | -0.14% | 1,388 |
| Jun 17, 2025 | 14.22 | 14.24 | 14.22 | 14.23 | 14.23 | -0.91% | 1,524 |
| Jun 16, 2025 | 14.26 | 14.36 | 14.26 | 14.36 | 14.36 | 0.70% | 3,754 |
| Jun 13, 2025 | 14.24 | 14.26 | 14.21 | 14.26 | 14.26 | -1.11% | 7,219 |
| Jun 12, 2025 | 14.42 | 14.42 | 14.36 | 14.42 | 14.42 | -0.55% | 4,914 |
| Jun 11, 2025 | 14.47 | 14.50 | 14.45 | 14.50 | 14.50 | -0.07% | 5,050 |
| Jun 10, 2025 | 14.49 | 14.51 | 14.49 | 14.51 | 14.51 | -0.75% | 2,855 |
| Jun 9, 2025 | 14.63 | 14.64 | 14.62 | 14.62 | 14.48 | -0.20% | 990 |
| Jun 6, 2025 | 14.61 | 14.65 | 14.60 | 14.65 | 14.51 | 0.14% | 7,601 |
| Jun 5, 2025 | 14.56 | 14.63 | 14.56 | 14.63 | 14.49 | 0.41% | 1,883 |
| Jun 4, 2025 | 14.53 | 14.57 | 14.53 | 14.57 | 14.43 | 0.28% | 582 |
| Jun 3, 2025 | 14.59 | 14.59 | 14.45 | 14.53 | 14.39 | 0.07% | 5,671 |
| Jun 2, 2025 | 14.52 | 14.54 | 14.42 | 14.52 | 14.38 | -0.34% | 21,948 |
| May 30, 2025 | 14.52 | 14.60 | 14.52 | 14.57 | 14.43 | 0.41% | 1,702 |
| May 29, 2025 | 14.63 | 14.63 | 14.51 | 14.51 | 14.37 | -0.14% | 552 |
| May 28, 2025 | 14.59 | 14.62 | 14.53 | 14.53 | 14.39 | -0.55% | 2,234 |
| May 27, 2025 | 14.56 | 14.61 | 14.56 | 14.61 | 14.47 | 0.41% | 1,619 |
| May 26, 2025 | 14.49 | 14.55 | 14.49 | 14.55 | 14.41 | 1.04% | 1,794 |