Deka Deutsche Börse EUROGOV Germany 1-3 UCITS ETF (ETR:EL4S)
Germany · Delayed Price · Currency is EUR 75.71
-0.14 (-0.18%)
Sep 23, 2026, 5:35 PM CET
ETR:EL4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.85 | 75.85 | 75.71 | 75.71 | - | -0.18% | 61 |
| Sep 22, 2026 | 75.82 | 75.86 | 75.82 | 75.84 | 75.84 | -0.01% | 1 |
| Sep 21, 2026 | 75.80 | 75.85 | 75.80 | 75.85 | 75.85 | 0.11% | 20 |
| Sep 18, 2026 | 75.80 | 75.80 | 75.75 | 75.76 | 75.76 | -0.08% | 262 |
| Sep 17, 2026 | 75.79 | 75.82 | 75.78 | 75.82 | 75.82 | 0.01% | 959 |
| Sep 16, 2026 | 75.77 | 75.82 | 75.77 | 75.82 | 75.82 | 0.05% | 730 |
| Sep 15, 2026 | 75.73 | 75.78 | 75.73 | 75.78 | 75.78 | 0.05% | 333 |
| Sep 14, 2026 | 75.79 | 75.79 | 75.74 | 75.74 | 75.74 | -0.11% | 651 |
| Sep 11, 2026 | 75.79 | 75.82 | 75.79 | 75.82 | 75.82 | 0.01% | 1 |
| Sep 10, 2026 | 75.98 | 75.98 | 75.82 | 75.82 | 75.82 | -0.13% | 674 |
| Sep 9, 2026 | 76.00 | 76.00 | 75.91 | 75.91 | 75.91 | -0.12% | 97 |
| Sep 8, 2026 | 76.01 | 76.01 | 76.00 | 76.00 | 76.00 | -0.01% | 67 |
| Sep 7, 2026 | 76.03 | 76.03 | 76.01 | 76.01 | 76.01 | -0.07% | 15 |
| Sep 4, 2026 | 76.03 | 76.06 | 76.03 | 76.06 | 76.06 | 0.02% | 77 |
| Sep 3, 2026 | 76.00 | 76.05 | 76.00 | 76.05 | 76.05 | 0.07% | 1 |
| Sep 2, 2026 | 75.98 | 75.99 | 75.96 | 75.99 | 75.99 | -0.04% | 21 |
| Sep 1, 2026 | 76.03 | 76.03 | 76.02 | 76.02 | 76.02 | 0.01% | 673 |
| Aug 31, 2026 | 76.07 | 76.07 | 76.02 | 76.02 | 76.02 | -0.08% | 531 |
| Aug 28, 2026 | 76.11 | 76.11 | 76.08 | 76.08 | 76.08 | -0.07% | 10 |
| Aug 27, 2026 | 76.14 | 76.14 | 76.11 | 76.13 | 76.13 | 0.03% | 171 |
| Aug 26, 2026 | 76.17 | 76.17 | 76.11 | 76.11 | 76.11 | -0.04% | 85 |
| Aug 25, 2026 | 76.09 | 76.13 | 76.05 | 76.13 | 76.13 | 0.07% | 1,123 |
| Aug 24, 2026 | 76.11 | 76.11 | 76.08 | 76.08 | 76.08 | -0.02% | 2,225 |
| Aug 21, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -0.01% | 333 |
| Aug 20, 2026 | 76.06 | 76.10 | 76.05 | 76.10 | 76.10 | 0.05% | 262 |
| Aug 19, 2026 | 76.07 | 76.07 | 76.06 | 76.06 | 76.06 | -0.01% | 78 |
| Aug 18, 2026 | 76.07 | 76.08 | 76.06 | 76.06 | 76.06 | -0.07% | 45 |
| Aug 17, 2026 | 76.10 | 76.12 | 76.10 | 76.12 | 76.12 | 0.03% | 88 |
| Aug 14, 2026 | 76.13 | 76.16 | 76.10 | 76.10 | 76.10 | -0.07% | 198 |
| Aug 13, 2026 | 76.11 | 76.15 | 76.10 | 76.15 | 76.15 | 0.08% | 662 |
| Aug 12, 2026 | 76.09 | 76.11 | 76.09 | 76.09 | 76.09 | -0.01% | 1 |
| Aug 11, 2026 | 76.06 | 76.09 | 76.02 | 76.09 | 76.09 | 0.03% | 3 |
| Aug 10, 2026 | 76.14 | 76.14 | 76.07 | 76.07 | 76.07 | -0.09% | 513 |
| Aug 7, 2026 | 76.12 | 76.15 | 76.12 | 76.15 | 76.15 | 0.03% | 292 |
| Aug 6, 2026 | 76.14 | 76.14 | 76.12 | 76.12 | 76.12 | -0.03% | 696 |
| Aug 5, 2026 | 76.16 | 76.16 | 76.13 | 76.14 | 76.14 | 0.02% | 32 |
| Aug 4, 2026 | 76.07 | 76.13 | 76.07 | 76.13 | 76.13 | 0.09% | 36 |
| Aug 3, 2026 | 76.07 | 76.07 | 76.03 | 76.06 | 76.06 | 0.08% | 923 |
| Jul 31, 2026 | 76.06 | 76.06 | 76.00 | 76.00 | 76.00 | -0.07% | 398 |
| Jul 30, 2026 | 76.03 | 76.06 | 76.03 | 76.06 | 76.06 | 0.08% | 2 |
| Jul 29, 2026 | 76.03 | 76.03 | 76.00 | 76.00 | 76.00 | -0.04% | 587 |
| Jul 28, 2026 | 76.01 | 76.05 | 76.01 | 76.03 | 76.03 | 0.09% | 1,394 |
| Jul 27, 2026 | 76.01 | 76.01 | 75.96 | 75.96 | 75.96 | 0.07% | 71 |
| Jul 24, 2026 | 75.91 | 75.91 | 75.90 | 75.91 | 75.91 | 0.09% | 5,831 |
| Jul 23, 2026 | 75.92 | 75.92 | 75.85 | 75.85 | 75.85 | -0.06% | 5,792 |
| Jul 22, 2026 | 75.95 | 75.95 | 75.89 | 75.89 | 75.89 | -0.09% | 1 |
| Jul 21, 2026 | 75.99 | 75.99 | 75.93 | 75.96 | 75.96 | -0.02% | 151 |
| Jul 20, 2026 | 75.94 | 75.98 | 75.94 | 75.97 | 75.97 | - | 252 |
| Jul 17, 2026 | 76.00 | 76.00 | 75.97 | 75.97 | 75.97 | -0.02% | - |
| Jul 16, 2026 | 76.00 | 76.00 | 75.97 | 75.99 | 75.99 | -0.01% | 46 |