Deka MSCI China ex A Shares UCITS ETF (ETR:EL46)
Germany · Delayed Price · Currency is EUR 7.87
-0.06 (-0.74%)
Sep 23, 2026, 1:12 PM CET
ETR:EL46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.87 | 7.88 | 7.87 | 7.87 | - | -0.74% | 2,141 |
| Sep 22, 2026 | 7.93 | 7.98 | 7.93 | 7.93 | 7.93 | 0.87% | 3,482 |
| Sep 21, 2026 | 7.86 | 7.90 | 7.84 | 7.86 | 7.86 | 1.05% | 30,592 |
| Sep 18, 2026 | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | 0.66% | 6,209 |
| Sep 17, 2026 | 7.69 | 7.72 | 7.69 | 7.72 | 7.72 | 0.64% | 22,773 |
| Sep 16, 2026 | 7.70 | 7.70 | 7.64 | 7.68 | 7.68 | -0.78% | 8,190 |
| Sep 15, 2026 | 7.72 | 7.75 | 7.71 | 7.74 | 7.74 | -0.81% | 11,246 |
| Sep 14, 2026 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | 1.80% | 33,382 |
| Sep 11, 2026 | 7.69 | 7.70 | 7.66 | 7.66 | 7.66 | -0.47% | 11,803 |
| Sep 10, 2026 | 7.73 | 7.73 | 7.68 | 7.70 | 7.70 | -0.39% | 47,579 |
| Sep 9, 2026 | 7.86 | 7.89 | 7.80 | 7.80 | 7.73 | -1.40% | 2,259 |
| Sep 8, 2026 | 7.91 | 7.94 | 7.91 | 7.91 | 7.84 | -0.05% | 5,527 |
| Sep 7, 2026 | 7.94 | 7.94 | 7.89 | 7.91 | 7.84 | -1.59% | 10,232 |
| Sep 4, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 7.97 | 1.49% | 671 |
| Sep 3, 2026 | 7.90 | 7.92 | 7.89 | 7.92 | 7.85 | -1.44% | 18,424 |
| Sep 2, 2026 | 7.97 | 8.04 | 7.96 | 8.04 | 7.96 | 0.17% | 6,899 |
| Sep 1, 2026 | 8.02 | 8.03 | 7.98 | 8.02 | 7.95 | -0.16% | 11,217 |
| Aug 31, 2026 | 8.07 | 8.09 | 8.03 | 8.04 | 7.96 | -1.07% | 4,958 |
| Aug 28, 2026 | 8.08 | 8.12 | 8.06 | 8.12 | 8.05 | 1.37% | 6,908 |
| Aug 27, 2026 | 8.03 | 8.04 | 7.98 | 8.01 | 7.94 | -0.93% | 17,933 |
| Aug 26, 2026 | 8.07 | 8.10 | 8.07 | 8.09 | 8.02 | 0.73% | 5,246 |
| Aug 25, 2026 | 7.95 | 8.04 | 7.95 | 8.03 | 7.96 | -0.02% | 6,205 |
| Aug 24, 2026 | 7.94 | 8.03 | 7.94 | 8.03 | 7.96 | -0.54% | 2,251 |
| Aug 21, 2026 | 8.11 | 8.13 | 8.06 | 8.08 | 8.00 | 0.51% | 7,196 |
| Aug 20, 2026 | 8.10 | 8.10 | 8.03 | 8.03 | 7.96 | -0.16% | 2,812 |
| Aug 19, 2026 | 8.03 | 8.05 | 8.02 | 8.05 | 7.97 | 0.21% | 1,787 |
| Aug 18, 2026 | 8.06 | 8.06 | 8.00 | 8.03 | 7.96 | -0.06% | 4,118 |
| Aug 17, 2026 | 8.05 | 8.05 | 7.97 | 8.04 | 7.96 | 1.18% | 38,265 |
| Aug 14, 2026 | 7.93 | 7.94 | 7.93 | 7.94 | 7.87 | -0.08% | 1,666 |
| Aug 13, 2026 | 8.04 | 8.05 | 7.95 | 7.95 | 7.88 | -0.95% | 3,638 |
| Aug 12, 2026 | 8.12 | 8.14 | 8.02 | 8.02 | 7.95 | -2.28% | 9,455 |
| Aug 11, 2026 | 8.23 | 8.26 | 8.21 | 8.21 | 8.14 | -1.30% | 6,388 |
| Aug 10, 2026 | 8.32 | 8.33 | 8.31 | 8.32 | 8.24 | -0.17% | 2,633 |
| Aug 7, 2026 | 8.26 | 8.33 | 8.26 | 8.33 | 8.26 | 1.29% | 2,386 |
| Aug 6, 2026 | 8.21 | 8.25 | 8.21 | 8.23 | 8.15 | -0.90% | 7,222 |
| Aug 5, 2026 | 8.31 | 8.32 | 8.29 | 8.30 | 8.23 | 0.19% | 8,182 |
| Aug 4, 2026 | 8.28 | 8.29 | 8.27 | 8.29 | 8.21 | -0.87% | 10,396 |
| Aug 3, 2026 | 8.29 | 8.36 | 8.29 | 8.36 | 8.28 | 1.43% | 63,111 |
| Jul 31, 2026 | 8.19 | 8.24 | 8.19 | 8.24 | 8.17 | 0.75% | 24,700 |
| Jul 30, 2026 | 8.24 | 8.25 | 8.17 | 8.18 | 8.11 | -0.56% | 2,515 |
| Jul 29, 2026 | 8.25 | 8.25 | 8.19 | 8.23 | 8.15 | 0.65% | 25,529 |
| Jul 28, 2026 | 8.05 | 8.18 | 8.05 | 8.17 | 8.10 | 0.73% | 17,742 |
| Jul 27, 2026 | 8.03 | 8.11 | 8.02 | 8.11 | 8.04 | 2.02% | 22,633 |
| Jul 24, 2026 | 7.89 | 7.95 | 7.89 | 7.95 | 7.88 | 0.42% | 7,484 |
| Jul 23, 2026 | 8.03 | 8.06 | 7.92 | 7.92 | 7.85 | -0.35% | 16,249 |
| Jul 22, 2026 | 7.93 | 7.97 | 7.93 | 7.95 | 7.88 | -0.77% | 1,160 |
| Jul 21, 2026 | 8.12 | 8.12 | 8.01 | 8.01 | 7.94 | -1.77% | 7,065 |
| Jul 20, 2026 | 8.06 | 8.15 | 8.06 | 8.15 | 8.08 | 3.52% | 45,238 |
| Jul 17, 2026 | 7.82 | 7.90 | 7.81 | 7.88 | 7.81 | -2.23% | 4,608 |
| Jul 16, 2026 | 8.05 | 8.06 | 8.03 | 8.06 | 7.98 | -0.09% | 5,961 |