Deka Deutsche Börse EUROGOV Germany UCITS ETF (ETR:EL4R)
Germany · Delayed Price · Currency is EUR 87.10
-0.36 (-0.42%)
Sep 23, 2026, 4:31 PM CET
ETR:EL4R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 87.58 | 87.58 | 87.22 | 87.22 | - | -0.28% | 187 |
| Sep 22, 2026 | 87.39 | 87.59 | 87.39 | 87.47 | 87.47 | -0.01% | 187 |
| Sep 21, 2026 | 87.42 | 87.48 | 87.42 | 87.48 | 87.48 | 0.32% | 233 |
| Sep 18, 2026 | 87.36 | 87.36 | 87.20 | 87.20 | 87.20 | -0.23% | 8 |
| Sep 17, 2026 | 87.27 | 87.40 | 87.17 | 87.40 | 87.40 | 0.14% | 145 |
| Sep 16, 2026 | 87.20 | 87.28 | 87.08 | 87.28 | 87.28 | 0.12% | 152 |
| Sep 15, 2026 | 87.10 | 87.20 | 87.04 | 87.17 | 87.17 | -0.01% | 46 |
| Sep 14, 2026 | 87.27 | 87.27 | 87.18 | 87.18 | 87.18 | -0.17% | 22 |
| Sep 11, 2026 | 87.34 | 87.34 | 87.31 | 87.33 | 87.33 | 0.01% | 10,309 |
| Sep 10, 2026 | 87.77 | 87.77 | 87.32 | 87.32 | 87.32 | -0.45% | 5,483 |
| Sep 9, 2026 | 87.98 | 87.98 | 87.71 | 87.71 | 87.71 | -0.40% | 679 |
| Sep 8, 2026 | 87.97 | 88.07 | 87.92 | 88.07 | 88.07 | 0.14% | 176 |
| Sep 7, 2026 | 88.10 | 88.11 | 87.94 | 87.94 | 87.94 | -0.25% | 389 |
| Sep 4, 2026 | 88.06 | 88.17 | 88.06 | 88.17 | 88.17 | 0.03% | 132 |
| Sep 3, 2026 | 88.03 | 88.14 | 88.03 | 88.14 | 88.14 | 0.23% | 49 |
| Sep 2, 2026 | 87.97 | 87.97 | 87.87 | 87.94 | 87.94 | -0.25% | 1,262 |
| Sep 1, 2026 | 88.18 | 88.18 | 88.11 | 88.16 | 88.16 | -0.05% | 499 |
| Aug 31, 2026 | 88.36 | 88.38 | 88.20 | 88.20 | 88.20 | -0.24% | 319 |
| Aug 28, 2026 | 88.51 | 88.54 | 88.41 | 88.41 | 88.41 | -0.18% | 2,414 |
| Aug 27, 2026 | 88.67 | 88.67 | 88.52 | 88.57 | 88.57 | -0.09% | 1 |
| Aug 26, 2026 | 88.81 | 88.81 | 88.64 | 88.64 | 88.64 | -0.11% | 60 |
| Aug 25, 2026 | 88.54 | 88.74 | 88.50 | 88.74 | 88.74 | 0.31% | 16 |
| Aug 24, 2026 | 88.57 | 88.57 | 88.47 | 88.47 | 88.47 | -0.02% | 384 |
| Aug 21, 2026 | 88.50 | 88.50 | 88.49 | 88.49 | 88.49 | - | - |
| Aug 20, 2026 | 88.51 | 88.54 | 88.44 | 88.49 | 88.49 | 0.06% | 2,433 |
| Aug 19, 2026 | 88.50 | 88.50 | 88.41 | 88.43 | 88.43 | -0.03% | 2,855 |
| Aug 18, 2026 | 88.53 | 88.53 | 88.40 | 88.46 | 88.46 | -0.19% | 2,772 |
| Aug 17, 2026 | 88.73 | 88.75 | 88.62 | 88.62 | 88.62 | -0.11% | 3,384 |
| Aug 14, 2026 | 88.91 | 88.91 | 88.72 | 88.72 | 88.72 | -0.29% | 4,862 |
| Aug 13, 2026 | 88.84 | 88.98 | 88.84 | 88.98 | 88.98 | 0.17% | 7 |
| Aug 12, 2026 | 88.81 | 88.89 | 88.81 | 88.83 | 88.83 | 0.02% | 2,429 |
| Aug 11, 2026 | 88.66 | 88.88 | 88.66 | 88.81 | 88.81 | 0.07% | 2,603 |
| Aug 10, 2026 | 88.92 | 88.94 | 88.74 | 88.74 | 88.74 | -0.25% | 51 |
| Aug 7, 2026 | 88.88 | 88.97 | 88.87 | 88.97 | 88.97 | - | 33 |
| Aug 6, 2026 | 89.01 | 89.01 | 88.96 | 88.96 | 88.96 | -0.12% | 67 |
| Aug 5, 2026 | 89.09 | 89.10 | 89.03 | 89.07 | 89.07 | 0.07% | 16 |
| Aug 4, 2026 | 88.84 | 89.01 | 88.83 | 89.01 | 89.01 | 0.24% | 80 |
| Aug 3, 2026 | 88.77 | 88.81 | 88.74 | 88.79 | 88.79 | 0.28% | 112 |
| Jul 31, 2026 | 88.76 | 88.76 | 88.55 | 88.55 | 88.55 | -0.18% | 2 |
| Jul 30, 2026 | 88.66 | 88.70 | 88.63 | 88.70 | 88.70 | 0.03% | 570 |
| Jul 29, 2026 | 88.83 | 88.83 | 88.68 | 88.68 | 88.68 | -0.24% | 51 |
| Jul 28, 2026 | 88.85 | 88.90 | 88.83 | 88.90 | 88.90 | 0.18% | 99 |
| Jul 27, 2026 | 88.75 | 88.77 | 88.72 | 88.74 | 88.74 | 0.19% | 490 |
| Jul 24, 2026 | 88.47 | 88.57 | 88.46 | 88.57 | 88.57 | 0.27% | 805 |
| Jul 23, 2026 | 88.48 | 88.49 | 88.33 | 88.33 | 88.33 | -0.19% | 7 |
| Jul 22, 2026 | 88.53 | 88.53 | 88.46 | 88.50 | 88.50 | -0.11% | 412 |
| Jul 21, 2026 | 88.69 | 88.69 | 88.56 | 88.60 | 88.60 | -0.09% | 59 |
| Jul 20, 2026 | 88.67 | 88.74 | 88.67 | 88.68 | 88.68 | -0.07% | 2,417 |
| Jul 17, 2026 | 88.79 | 88.79 | 88.74 | 88.74 | 88.74 | 0.03% | 62 |
| Jul 16, 2026 | 88.77 | 88.77 | 88.71 | 88.71 | 88.71 | -0.12% | 49 |