Deka MSCI China ex A Shares UCITS ETF (ETR:EL46)
Germany · Delayed Price · Currency is EUR 8.57
+0.15 (1.83%)
Apr 16, 2026, 5:35 PM CET
ETR:EL46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.55 | 8.59 | 8.54 | 8.57 | 8.57 | 1.83% | 8,987 |
| Apr 15, 2026 | 8.38 | 8.42 | 8.37 | 8.42 | 8.42 | 0.05% | 19,866 |
| Apr 14, 2026 | 8.31 | 8.42 | 8.31 | 8.42 | 8.42 | 1.19% | 4,054 |
| Apr 13, 2026 | 8.29 | 8.32 | 8.26 | 8.32 | 8.32 | -0.63% | 3,577 |
| Apr 10, 2026 | 8.39 | 8.39 | 8.37 | 8.37 | 8.37 | 0.26% | 1,521 |
| Apr 9, 2026 | 8.40 | 8.40 | 8.32 | 8.35 | 8.35 | -0.81% | 6,683 |
| Apr 8, 2026 | 8.41 | 8.46 | 8.41 | 8.42 | 8.42 | 2.61% | 11,261 |
| Apr 7, 2026 | 8.24 | 8.27 | 8.19 | 8.20 | 8.20 | -0.82% | 16,529 |
| Apr 2, 2026 | 8.21 | 8.27 | 8.20 | 8.27 | 8.27 | -0.55% | 3,686 |
| Apr 1, 2026 | 8.32 | 8.32 | 8.27 | 8.32 | 8.32 | 1.30% | 16,055 |
| Mar 31, 2026 | 8.18 | 8.22 | 8.13 | 8.21 | 8.21 | -0.33% | 9,585 |
| Mar 30, 2026 | 8.20 | 8.24 | 8.19 | 8.24 | 8.24 | 1.01% | 7,434 |
| Mar 27, 2026 | 8.27 | 8.27 | 8.15 | 8.15 | 8.15 | -0.22% | 9,952 |
| Mar 26, 2026 | 8.22 | 8.23 | 8.16 | 8.17 | 8.17 | -2.21% | 2,849 |
| Mar 25, 2026 | 8.39 | 8.39 | 8.36 | 8.36 | 8.36 | 1.27% | 4,304 |
| Mar 24, 2026 | 8.27 | 8.27 | 8.19 | 8.25 | 8.25 | 1.13% | 10,498 |
| Mar 23, 2026 | 8.11 | 8.24 | 8.11 | 8.16 | 8.16 | -0.65% | 11,100 |
| Mar 20, 2026 | 8.34 | 8.34 | 8.21 | 8.21 | 8.21 | -1.24% | 5,348 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.32 | 8.32 | 8.32 | -2.94% | 34,127 |
| Mar 18, 2026 | 8.76 | 8.76 | 8.53 | 8.57 | 8.57 | -1.71% | 17,207 |
| Mar 17, 2026 | 8.76 | 8.76 | 8.71 | 8.72 | 8.72 | -0.76% | 3,652 |
| Mar 16, 2026 | 8.80 | 8.83 | 8.74 | 8.78 | 8.78 | 1.15% | 16,599 |
| Mar 13, 2026 | 8.63 | 8.71 | 8.63 | 8.68 | 8.68 | 1.12% | 7,804 |
| Mar 12, 2026 | 8.61 | 8.61 | 8.59 | 8.59 | 8.59 | -0.50% | 6,180 |
| Mar 11, 2026 | 8.64 | 8.64 | 8.59 | 8.63 | 8.63 | -1.02% | 11,280 |
| Mar 10, 2026 | 8.55 | 8.72 | 8.55 | 8.72 | 8.72 | 3.09% | 29,461 |
| Mar 9, 2026 | 8.47 | 8.47 | 8.40 | 8.46 | 8.45 | 0.55% | 4,806 |
| Mar 6, 2026 | 8.49 | 8.51 | 8.40 | 8.41 | 8.40 | 1.51% | 21,085 |
| Mar 5, 2026 | 8.32 | 8.35 | 8.25 | 8.29 | 8.28 | -1.19% | 22,406 |
| Mar 4, 2026 | 8.34 | 8.43 | 8.34 | 8.39 | 8.38 | 0.33% | 1,664 |
| Mar 3, 2026 | 8.50 | 8.50 | 8.24 | 8.36 | 8.35 | -2.05% | 8,633 |
| Mar 2, 2026 | 8.56 | 8.56 | 8.42 | 8.54 | 8.52 | -1.10% | 29,911 |
| Feb 27, 2026 | 8.66 | 8.66 | 8.61 | 8.63 | 8.62 | -0.43% | 12,205 |
| Feb 26, 2026 | 8.62 | 8.68 | 8.62 | 8.67 | 8.66 | -2.41% | 8,361 |
| Feb 25, 2026 | 8.83 | 8.88 | 8.78 | 8.88 | 8.87 | 0.34% | 9,223 |
| Feb 24, 2026 | 8.81 | 8.85 | 8.80 | 8.85 | 8.84 | -0.94% | 8,404 |
| Feb 23, 2026 | 8.97 | 9.00 | 8.94 | 8.94 | 8.92 | 0.40% | 5,926 |
| Feb 20, 2026 | 8.81 | 8.90 | 8.74 | 8.90 | 8.89 | -0.10% | 20,075 |
| Feb 19, 2026 | 8.92 | 8.92 | 8.89 | 8.91 | 8.90 | -0.93% | 3,036 |
| Feb 18, 2026 | 8.87 | 8.99 | 8.87 | 8.99 | 8.98 | 1.59% | 4,380 |
| Feb 17, 2026 | 8.82 | 8.85 | 8.78 | 8.85 | 8.84 | -0.41% | 9,486 |
| Feb 16, 2026 | 8.86 | 8.91 | 8.86 | 8.89 | 8.88 | 0.30% | 25,359 |
| Feb 13, 2026 | 8.83 | 8.86 | 8.75 | 8.86 | 8.85 | 0.76% | 24,718 |
| Feb 12, 2026 | 8.96 | 8.97 | 8.79 | 8.79 | 8.78 | -2.68% | 13,424 |
| Feb 11, 2026 | 9.03 | 9.04 | 8.96 | 9.04 | 9.02 | -0.39% | 5,957 |
| Feb 10, 2026 | 8.99 | 9.07 | 8.97 | 9.07 | 9.06 | -0.52% | 11,441 |
| Feb 9, 2026 | 9.02 | 9.12 | 9.01 | 9.12 | 9.11 | 0.62% | 8,321 |
| Feb 6, 2026 | 8.90 | 9.06 | 8.90 | 9.06 | 9.05 | 1.18% | 12,192 |
| Feb 5, 2026 | 8.99 | 8.99 | 8.95 | 8.96 | 8.94 | 1.46% | 18,832 |
| Feb 4, 2026 | 8.91 | 8.99 | 8.83 | 8.83 | 8.81 | -2.40% | 32,232 |