Deka MSCI USA UCITS ETF (ETR:EL4Z)
Germany · Delayed Price · Currency is EUR 63.92
-0.06 (-0.09%)
Sep 23, 2026, 5:35 PM CET
ETR:EL4Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 64.18 | 64.18 | 63.88 | 63.95 | - | -0.04% | 3,443 |
| Sep 22, 2026 | 63.92 | 64.02 | 63.88 | 63.98 | 63.98 | 0.70% | 15,441 |
| Sep 21, 2026 | 63.22 | 63.54 | 63.19 | 63.54 | 63.54 | 1.29% | 4,279 |
| Sep 18, 2026 | 62.96 | 62.96 | 62.69 | 62.73 | 62.73 | 0.07% | 1,688 |
| Sep 17, 2026 | 62.55 | 62.77 | 62.53 | 62.68 | 62.68 | 0.74% | 2,623 |
| Sep 16, 2026 | 62.10 | 62.25 | 62.07 | 62.22 | 62.22 | 0.45% | 2,669 |
| Sep 15, 2026 | 62.11 | 62.24 | 61.89 | 61.94 | 61.94 | -0.45% | 6,555 |
| Sep 14, 2026 | 62.08 | 62.22 | 62.02 | 62.22 | 62.22 | -0.21% | 3,649 |
| Sep 11, 2026 | 61.95 | 62.35 | 61.95 | 62.35 | 62.35 | 1.01% | 1,848 |
| Sep 10, 2026 | 62.04 | 62.04 | 61.61 | 61.73 | 61.73 | -0.27% | 8,281 |
| Sep 9, 2026 | 62.31 | 62.31 | 61.80 | 61.97 | 61.90 | -0.72% | 9,255 |
| Sep 8, 2026 | 62.53 | 62.58 | 62.32 | 62.43 | 62.35 | -0.13% | 5,011 |
| Sep 7, 2026 | 62.71 | 62.71 | 62.51 | 62.51 | 62.43 | -0.15% | 13,809 |
| Sep 4, 2026 | 62.88 | 62.95 | 62.60 | 62.60 | 62.52 | -0.45% | 24,744 |
| Sep 3, 2026 | 62.31 | 62.89 | 62.28 | 62.89 | 62.81 | 0.74% | 9,977 |
| Sep 2, 2026 | 62.32 | 62.42 | 62.05 | 62.42 | 62.35 | 0.24% | 1,014 |
| Sep 1, 2026 | 62.55 | 62.55 | 62.11 | 62.28 | 62.20 | -0.06% | 5,880 |
| Aug 31, 2026 | 62.70 | 62.70 | 62.32 | 62.32 | 62.24 | -1.28% | 4,872 |
| Aug 28, 2026 | 62.66 | 63.12 | 62.62 | 63.12 | 63.04 | 0.91% | 6,194 |
| Aug 27, 2026 | 62.38 | 62.62 | 62.38 | 62.55 | 62.47 | 0.69% | 4,577 |
| Aug 26, 2026 | 62.07 | 62.12 | 62.07 | 62.12 | 62.04 | 0.14% | 723 |
| Aug 25, 2026 | 62.15 | 62.22 | 61.97 | 62.04 | 61.96 | 0.15% | 2,718 |
| Aug 24, 2026 | 61.90 | 61.98 | 61.86 | 61.94 | 61.87 | -0.26% | 5,803 |
| Aug 21, 2026 | 61.77 | 62.10 | 61.77 | 62.10 | 62.03 | 0.08% | 1,532 |
| Aug 20, 2026 | 62.36 | 62.36 | 61.93 | 62.05 | 61.97 | -0.74% | 1,639 |
| Aug 19, 2026 | 62.62 | 62.68 | 62.45 | 62.52 | 62.44 | -0.36% | 2,584 |
| Aug 18, 2026 | 62.96 | 63.00 | 62.74 | 62.74 | 62.66 | -0.95% | 4,255 |
| Aug 17, 2026 | 63.48 | 63.48 | 63.29 | 63.35 | 63.27 | -0.13% | 1,935 |
| Aug 14, 2026 | 63.84 | 63.84 | 63.43 | 63.43 | 63.35 | -0.41% | 5,563 |
| Aug 13, 2026 | 63.57 | 63.94 | 63.55 | 63.69 | 63.61 | 0.56% | 3,625 |
| Aug 12, 2026 | 63.32 | 63.43 | 63.31 | 63.34 | 63.26 | -0.02% | 10,796 |
| Aug 11, 2026 | 63.40 | 63.54 | 63.35 | 63.35 | 63.27 | -0.10% | 1,204 |
| Aug 10, 2026 | 63.42 | 63.42 | 63.24 | 63.41 | 63.33 | 0.08% | 1,767 |
| Aug 7, 2026 | 63.16 | 63.36 | 63.06 | 63.36 | 63.28 | 0.38% | 3,400 |
| Aug 6, 2026 | 63.18 | 63.20 | 63.10 | 63.12 | 63.04 | -0.32% | 4,445 |
| Aug 5, 2026 | 63.45 | 63.57 | 63.20 | 63.32 | 63.24 | 0.49% | 18,599 |
| Aug 4, 2026 | 62.42 | 63.01 | 62.35 | 63.01 | 62.94 | 1.47% | 2,604 |
| Aug 3, 2026 | 61.57 | 62.10 | 61.52 | 62.10 | 62.02 | 1.94% | 16,775 |
| Jul 31, 2026 | 61.17 | 61.35 | 60.91 | 60.92 | 60.84 | 0.73% | 16,511 |
| Jul 30, 2026 | 60.62 | 60.70 | 60.47 | 60.47 | 60.40 | -1.07% | 4,856 |
| Jul 29, 2026 | 61.66 | 61.76 | 61.13 | 61.13 | 61.05 | -0.77% | 5,755 |
| Jul 28, 2026 | 61.41 | 61.69 | 61.33 | 61.61 | 61.53 | 0.44% | 3,650 |
| Jul 27, 2026 | 61.87 | 61.95 | 61.33 | 61.33 | 61.26 | -0.59% | 4,020 |
| Jul 24, 2026 | 61.39 | 61.70 | 61.39 | 61.70 | 61.62 | 0.57% | 2,904 |
| Jul 23, 2026 | 61.70 | 61.84 | 61.26 | 61.35 | 61.27 | -1.25% | 8,503 |
| Jul 22, 2026 | 61.86 | 62.12 | 61.82 | 62.12 | 62.05 | 0.17% | 2,112 |
| Jul 21, 2026 | 61.81 | 62.02 | 61.79 | 62.02 | 61.94 | 0.21% | 1,331 |
| Jul 20, 2026 | 61.54 | 62.06 | 61.54 | 61.89 | 61.81 | 0.41% | 2,807 |
| Jul 17, 2026 | 61.58 | 61.69 | 61.44 | 61.64 | 61.56 | -1.20% | 2,581 |
| Jul 16, 2026 | 62.26 | 62.39 | 62.11 | 62.39 | 62.31 | 0.04% | 1,923 |