Deka MSCI USA LC UCITS ETF (ETR:EL4I)
Germany · Delayed Price · Currency is EUR 463.95
-0.20 (-0.04%)
Sep 23, 2026, 5:35 PM CET
ETR:EL4I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 465.85 | 465.85 | 462.75 | 464.10 | - | -0.01% | 96 |
| Sep 22, 2026 | 464.20 | 464.20 | 463.85 | 464.15 | 464.15 | 0.64% | 4 |
| Sep 21, 2026 | 458.25 | 461.20 | 457.45 | 461.20 | 461.20 | 1.40% | 126 |
| Sep 18, 2026 | 456.50 | 456.50 | 454.80 | 454.85 | 454.85 | 0.09% | 70 |
| Sep 17, 2026 | 452.90 | 454.45 | 451.65 | 454.45 | 454.45 | 0.81% | 79 |
| Sep 16, 2026 | 449.85 | 450.80 | 449.60 | 450.80 | 450.80 | 0.32% | 37 |
| Sep 15, 2026 | 449.85 | 450.15 | 448.75 | 449.35 | 449.35 | -0.48% | 65 |
| Sep 14, 2026 | 449.20 | 451.50 | 448.55 | 451.50 | 451.50 | -0.01% | 177 |
| Sep 11, 2026 | 447.85 | 451.55 | 447.85 | 451.55 | 451.55 | 0.89% | 77 |
| Sep 10, 2026 | 449.05 | 449.05 | 446.30 | 447.55 | 447.55 | 0.09% | 118 |
| Sep 9, 2026 | 450.60 | 450.60 | 447.65 | 447.65 | 447.16 | -0.86% | 47 |
| Sep 8, 2026 | 452.15 | 452.50 | 450.40 | 451.55 | 451.06 | -0.41% | 43 |
| Sep 7, 2026 | 453.55 | 453.55 | 452.65 | 453.40 | 452.90 | 0.23% | 207 |
| Sep 4, 2026 | 454.90 | 455.30 | 452.35 | 452.35 | 451.85 | -0.49% | 161 |
| Sep 3, 2026 | 450.60 | 454.60 | 450.60 | 454.60 | 454.10 | 0.66% | 49 |
| Sep 2, 2026 | 451.35 | 451.60 | 448.45 | 451.60 | 451.11 | 0.14% | 49 |
| Sep 1, 2026 | 452.00 | 452.00 | 449.15 | 450.95 | 450.46 | 0.19% | 120 |
| Aug 31, 2026 | 452.80 | 452.80 | 450.10 | 450.10 | 449.61 | -1.08% | 39 |
| Aug 28, 2026 | 452.00 | 455.00 | 451.75 | 455.00 | 454.50 | 0.86% | 187 |
| Aug 27, 2026 | 449.80 | 451.40 | 449.75 | 451.10 | 450.61 | 0.64% | 16 |
| Aug 26, 2026 | 447.55 | 448.25 | 447.55 | 448.25 | 447.76 | 0.23% | 147 |
| Aug 25, 2026 | 448.00 | 448.10 | 447.20 | 447.20 | 446.71 | 0.24% | 40 |
| Aug 24, 2026 | 446.15 | 446.30 | 445.70 | 446.15 | 445.66 | -0.25% | 85 |
| Aug 21, 2026 | 445.35 | 447.25 | 445.35 | 447.25 | 446.76 | 0.03% | 25 |
| Aug 20, 2026 | 449.70 | 449.70 | 447.10 | 447.10 | 446.61 | -0.79% | 65 |
| Aug 19, 2026 | 451.45 | 451.45 | 449.80 | 450.65 | 450.16 | -0.46% | 38 |
| Aug 18, 2026 | 453.40 | 453.40 | 451.20 | 452.75 | 452.25 | -0.79% | 87 |
| Aug 17, 2026 | 457.35 | 457.35 | 455.65 | 456.35 | 455.85 | -0.27% | 142 |
| Aug 14, 2026 | 459.65 | 459.65 | 457.60 | 457.60 | 457.10 | -0.23% | 53 |
| Aug 13, 2026 | 458.05 | 458.65 | 456.80 | 458.65 | 458.15 | 0.65% | 79 |
| Aug 12, 2026 | 456.40 | 457.25 | 455.70 | 455.70 | 455.20 | -0.07% | 152 |
| Aug 11, 2026 | 457.45 | 458.50 | 456.00 | 456.00 | 455.50 | -0.21% | 71 |
| Aug 10, 2026 | 457.50 | 457.50 | 456.95 | 456.95 | 456.45 | -0.14% | 20 |
| Aug 7, 2026 | 455.95 | 457.60 | 455.05 | 457.60 | 457.10 | 0.47% | 150 |
| Aug 6, 2026 | 455.70 | 455.70 | 454.85 | 455.45 | 454.95 | -0.22% | 18 |
| Aug 5, 2026 | 457.70 | 457.80 | 456.30 | 456.45 | 455.95 | 0.23% | 148 |
| Aug 4, 2026 | 451.05 | 455.40 | 449.60 | 455.40 | 454.90 | 1.48% | 242 |
| Aug 3, 2026 | 444.00 | 448.75 | 443.75 | 448.75 | 448.26 | 2.23% | 144 |
| Jul 31, 2026 | 440.40 | 441.60 | 438.95 | 438.95 | 438.47 | 0.84% | 98 |
| Jul 30, 2026 | 435.55 | 437.85 | 435.30 | 435.30 | 434.82 | -0.99% | 87 |
| Jul 29, 2026 | 443.50 | 443.50 | 439.65 | 439.65 | 439.17 | -0.63% | 42 |
| Jul 28, 2026 | 442.05 | 443.05 | 441.00 | 442.45 | 441.97 | 0.18% | 191 |
| Jul 27, 2026 | 445.65 | 445.85 | 441.65 | 441.65 | 441.17 | -0.55% | 70 |
| Jul 24, 2026 | 442.35 | 444.10 | 442.35 | 444.10 | 443.61 | 0.54% | 5 |
| Jul 23, 2026 | 445.45 | 445.60 | 440.95 | 441.70 | 441.22 | -1.37% | 70 |
| Jul 22, 2026 | 446.45 | 447.85 | 446.45 | 447.85 | 447.36 | 0.15% | 343 |
| Jul 21, 2026 | 446.25 | 447.20 | 446.00 | 447.20 | 446.71 | - | 36 |
| Jul 20, 2026 | 443.95 | 447.20 | 443.95 | 447.20 | 446.71 | 0.49% | 105 |
| Jul 17, 2026 | 444.00 | 445.20 | 443.50 | 445.00 | 444.51 | -1.18% | 99 |
| Jul 16, 2026 | 449.95 | 451.00 | 448.90 | 450.30 | 449.81 | -0.10% | 66 |