Deka MSCI China ex A Shares UCITS ETF (ETR:EL46)
Germany · Delayed Price · Currency is EUR 8.68
+0.10 (1.12%)
At close: Mar 13, 2026
ETR:EL46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 9.04 | 9.08 | 9.03 | 9.04 | 9.03 | -1.59% | 4,192 |
| Feb 2, 2026 | 9.09 | 9.19 | 9.04 | 9.19 | 9.18 | -0.02% | 22,774 |
| Jan 30, 2026 | 9.29 | 9.29 | 9.17 | 9.19 | 9.18 | -1.94% | 12,217 |
| Jan 29, 2026 | 9.39 | 9.40 | 9.37 | 9.37 | 9.36 | 0.30% | 2,305 |
| Jan 28, 2026 | 9.36 | 9.36 | 9.27 | 9.35 | 9.33 | 1.19% | 20,229 |
| Jan 27, 2026 | 9.25 | 9.25 | 9.18 | 9.24 | 9.22 | 0.37% | 9,437 |
| Jan 26, 2026 | 9.14 | 9.20 | 9.12 | 9.20 | 9.19 | -1.06% | 8,290 |
| Jan 23, 2026 | 9.27 | 9.30 | 9.23 | 9.30 | 9.29 | -0.64% | 13,047 |
| Jan 22, 2026 | 9.25 | 9.37 | 9.25 | 9.36 | 9.35 | 1.07% | 17,745 |
| Jan 21, 2026 | 9.25 | 9.30 | 9.24 | 9.26 | 9.25 | 0.14% | 13,185 |
| Jan 20, 2026 | 9.23 | 9.25 | 9.13 | 9.25 | 9.24 | -1.53% | 5,725 |
| Jan 19, 2026 | 9.31 | 9.39 | 9.27 | 9.39 | 9.38 | -0.05% | 12,165 |
| Jan 16, 2026 | 9.41 | 9.44 | 9.30 | 9.40 | 9.38 | -2.46% | 8,320 |
| Jan 15, 2026 | 9.47 | 9.63 | 9.47 | 9.63 | 9.62 | 0.88% | 19,323 |
| Jan 14, 2026 | 9.52 | 9.55 | 9.43 | 9.55 | 9.54 | 0.29% | 12,027 |
| Jan 13, 2026 | 9.50 | 9.52 | 9.42 | 9.52 | 9.51 | 0.66% | 19,218 |
| Jan 12, 2026 | 9.35 | 9.50 | 9.33 | 9.46 | 9.45 | 2.06% | 9,400 |
| Jan 9, 2026 | 9.23 | 9.32 | 9.21 | 9.27 | 9.26 | 0.46% | 7,315 |
| Jan 8, 2026 | 9.28 | 9.30 | 9.16 | 9.23 | 9.21 | -0.59% | 22,291 |
| Jan 7, 2026 | 9.28 | 9.28 | 9.19 | 9.28 | 9.27 | -1.70% | 6,107 |
| Jan 6, 2026 | 9.29 | 9.44 | 9.29 | 9.44 | 9.43 | 1.50% | 46,197 |
| Jan 5, 2026 | 9.18 | 9.30 | 9.18 | 9.30 | 9.29 | 0.12% | 20,005 |